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

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 6.440 6.460 6.180 6.210 268,300 -0.22(-3.42%)
Dec 28, 2018 6.550 6.710 6.420 6.430 168,000 -0.10(-1.53%)
Dec 27, 2018 6.180 6.590 6.180 6.530 207,914 +0.36(+5.83%)
Dec 26, 2018 6.060 6.300 5.937 6.170 289,152 +0.18(+3.01%)
Dec 24, 2018 6.070 6.190 5.980 5.990 76,700 -0.17(-2.76%)
Dec 21, 2018 6.380 6.470 6.080 6.160 291,300 -0.22(-3.45%)
Dec 20, 2018 6.640 6.750 6.310 6.380 178,982 -0.32(-4.78%)
Dec 19, 2018 6.970 7.080 6.700 6.700 262,756 -0.32(-4.56%)
Dec 18, 2018 6.890 7.110 6.890 7.020 382,482 +0.30(+4.46%)
Dec 17, 2018 6.760 6.800 6.600 6.720 245,805 -0.06(-0.88%)
Dec 14, 2018 6.930 7.030 6.730 6.780 201,300 -0.26(-3.69%)
Dec 13, 2018 6.720 7.110 6.660 7.040 1,018,317 +0.35(+5.23%)
Dec 12, 2018 6.770 6.910 6.650 6.690 144,228 +0.01(+0.15%)
Dec 11, 2018 6.450 6.795 6.440 6.680 422,134 +0.35(+5.53%)
Dec 10, 2018 6.390 6.430 6.200 6.330 138,264 -0.06(-0.94%)
Dec 07, 2018 6.580 6.580 6.380 6.390 83,900 -0.19(-2.89%)
Dec 06, 2018 6.690 6.690 6.150 6.580 231,605 -0.27(-3.94%)
Dec 04, 2018 7.000 7.010 6.810 6.850 163,800 -0.22(-3.11%)
Dec 03, 2018 6.980 7.190 6.770 7.070 362,423 +0.15(+2.17%)
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%)
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.