Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.880 6.970 6.800 6.920 68,300 +0.02(+0.29%)
Nov 29, 2018 6.880 6.920 6.800 6.900 68,300 -0.03(-0.43%)
Nov 28, 2018 6.860 6.990 6.720 6.930 197,353 +0.07(+1.02%)
Nov 27, 2018 6.850 6.890 6.730 6.860 86,871 -0.02(-0.29%)
Nov 26, 2018 6.990 7.094 6.830 6.880 127,928 -0.02(-0.29%)
Nov 23, 2018 6.940 6.940 6.880 6.900 51,000 -0.04(-0.58%)
Nov 21, 2018 6.940 6.940 6.940 0 -0.16(-2.25%)
Nov 20, 2018 6.990 7.130 6.760 7.100 670,881 -0.06(-0.84%)
Nov 19, 2018 7.590 7.590 7.150 7.160 139,635 -0.47(-6.16%)
Nov 16, 2018 7.560 7.730 7.520 7.630 82,900 -0.06(-0.78%)
Nov 15, 2018 7.240 7.720 7.210 7.690 900,685 +0.42(+5.78%)
Nov 14, 2018 7.640 7.670 7.210 7.270 463,588 -0.23(-3.07%)
Nov 13, 2018 7.470 7.600 7.310 7.500 216,951 -0.01(-0.13%)
Nov 12, 2018 7.990 7.990 7.480 7.510 280,974 -0.48(-6.01%)
Nov 09, 2018 8.170 8.180 7.940 7.990 290,300 -0.18(-2.20%)
Nov 08, 2018 8.140 8.290 8.100 8.170 119,141 -0.02(-0.24%)
Nov 07, 2018 8.260 8.270 8.040 8.190 239,737 -0.02(-0.24%)
Nov 06, 2018 8.180 8.270 8.100 8.210 109,984 -0.03(-0.36%)
Nov 05, 2018 8.250 8.320 8.130 8.240 187,903 -0.03(-0.36%)
Nov 02, 2018 8.370 8.370 8.180 8.270 200,800 -0.09(-1.08%)
Nov 01, 2018 8.030 8.760 7.820 8.360 401,219 +0.28(+3.47%)
Oct 31, 2018 8.220 8.740 8.045 8.080 401,925 -0.16(-1.94%)
Oct 30, 2018 8.080 8.315 7.924 8.240 198,532 +0.20(+2.49%)
Oct 29, 2018 8.300 8.300 7.940 8.040 126,439 -0.10(-1.23%)
Oct 26, 2018 8.500 8.500 8.130 8.140 175,200 -0.41(-4.80%)
Oct 25, 2018 8.550 8.690 8.450 8.550 128,404 +0.04(+0.47%)
Oct 24, 2018 9.020 9.100 8.380 8.510 322,918 -0.60(-6.59%)
Oct 23, 2018 8.660 9.220 8.630 9.110 173,104 +0.20(+2.24%)
Oct 22, 2018 9.000 9.110 8.870 8.910 84,127 -0.05(-0.56%)
Oct 19, 2018 9.430 9.490 8.940 8.960 135,700 -0.45(-4.78%)
Oct 18, 2018 9.350 9.470 9.150 9.410 319,698 -0.01(-0.11%)
Oct 17, 2018 9.100 9.580 9.100 9.420 163,173 +0.40(+4.43%)
Oct 16, 2018 8.820 9.080 8.665 9.020 232,568 +0.32(+3.68%)
Oct 15, 2018 8.720 8.815 8.610 8.700 241,554 -0.09(-1.02%)
Oct 12, 2018 9.960 10.23 8.750 8.790 309,200 -0.13(-1.46%)
Oct 11, 2018 9.150 9.160 8.900 8.920 325,994 -0.17(-1.87%)
Oct 10, 2018 9.180 9.350 9.068 9.090 290,665 -0.24(-2.57%)
Oct 09, 2018 9.570 9.620 9.300 9.330 387,578 -0.30(-3.12%)
Oct 08, 2018 9.620 9.690 9.460 9.630 151,640 -0.06(-0.62%)
Oct 05, 2018 9.860 9.905 9.560 9.690 209,500 -0.25(-2.52%)
Oct 04, 2018 10.10 10.14 9.934 9.940 138,585 -0.16(-1.58%)
Oct 03, 2018 9.980 10.20 9.980 10.10 159,902 +0.15(+1.51%)
Oct 02, 2018 9.840 10.03 9.800 9.950 83,614 +0.11(+1.12%)
Oct 01, 2018 9.960 10.00 9.760 9.840 128,979 -0.06(-0.61%)
Sep 28, 2018 9.750 9.950 9.750 9.900 56,000 +0.10(+1.02%)
Sep 27, 2018 9.650 9.850 9.625 9.800 94,709 +0.15(+1.55%)
Sep 26, 2018 9.650 9.750 9.650 9.650 57,947 -0.05(-0.52%)
Sep 25, 2018 9.950 10.00 9.550 9.700 131,053 -0.25(-2.51%)
Sep 24, 2018 9.850 10.03 9.700 9.950 88,353 +0.10(+1.02%)
Sep 21, 2018 9.800 10.00 9.750 9.850 188,600 +0.10(+1.03%)
Sep 20, 2018 9.850 9.850 9.650 9.750 134,376 -0.05(-0.51%)
Sep 19, 2018 9.900 9.950 9.750 9.800 191,327 -0.10(-1.01%)
Sep 18, 2018 10.10 10.15 9.900 9.900 77,514 -0.05(-0.50%)
Sep 17, 2018 10.05 10.25 9.850 9.950 248,601 -0.15(-1.49%)
Sep 14, 2018 9.950 10.15 9.795 10.10 149,200 +0.15(+1.51%)
Sep 13, 2018 9.950 10.10 9.900 9.950 212,005 +0.10(+1.02%)
Sep 12, 2018 10.10 10.20 9.800 9.850 531,229 -0.30(-2.96%)
Sep 11, 2018 10.55 10.55 10.15 10.15 236,526 -0.45(-4.25%)
Sep 10, 2018 10.75 10.75 10.45 10.60 102,533 -0.10(-0.93%)
Sep 07, 2018 10.80 10.88 10.60 10.70 138,600 -0.15(-1.38%)
Sep 06, 2018 11.00 11.15 10.85 10.85 145,787 -0.20(-1.81%)
Sep 05, 2018 10.95 11.20 10.85 11.05 140,683 +0.05(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.