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

Magnachip Semiconductor Corp (NY: MX )

5.015 +0.015 (+0.30%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 10.00 10.31 9.890 10.11 225,900 +0.15(+1.51%)
Aug 29, 2019 10.02 10.33 9.930 9.960 177,870 -0.06(-0.60%)
Aug 28, 2019 10.25 10.25 9.710 10.02 273,099 -0.31(-3.00%)
Aug 27, 2019 10.55 10.57 10.21 10.33 156,227 -0.22(-2.09%)
Aug 26, 2019 10.67 10.76 10.52 10.55 162,833 -0.04(-0.38%)
Aug 23, 2019 10.96 11.09 10.44 10.59 218,000 -0.46(-4.16%)
Aug 22, 2019 10.94 11.10 10.84 11.05 226,550 +0.14(+1.28%)
Aug 21, 2019 10.69 10.92 10.69 10.91 185,650 +0.34(+3.22%)
Aug 20, 2019 10.79 10.79 10.48 10.57 175,891 -0.13(-1.21%)
Aug 19, 2019 10.78 11.22 10.68 10.70 158,531 +0.02(+0.19%)
Aug 16, 2019 10.36 10.72 10.36 10.68 348,600 +0.43(+4.20%)
Aug 15, 2019 10.03 10.28 9.900 10.25 268,463 +0.20(+1.99%)
Aug 14, 2019 10.00 10.12 9.700 10.05 223,819 +0.03(+0.30%)
Aug 13, 2019 10.05 10.32 9.810 10.02 501,566 -0.13(-1.28%)
Aug 12, 2019 10.38 10.39 10.07 10.15 242,582 -0.36(-3.43%)
Aug 09, 2019 10.64 10.64 10.19 10.51 238,400 -0.18(-1.68%)
Aug 08, 2019 10.70 10.99 10.68 10.69 162,391 +0.10(+0.94%)
Aug 07, 2019 10.34 10.61 10.34 10.59 195,643 +0.07(+0.67%)
Aug 06, 2019 10.80 10.97 10.31 10.52 338,238 -0.10(-0.94%)
Aug 05, 2019 11.25 11.25 10.34 10.62 432,079 -0.77(-6.76%)
Aug 02, 2019 11.21 11.57 10.78 11.39 798,100 +0.14(+1.24%)
Aug 01, 2019 11.05 11.83 11.05 11.25 764,697 +0.20(+1.81%)
Jul 31, 2019 11.79 12.00 10.65 11.05 1,037,925 +0.46(+4.34%)
Jul 30, 2019 10.70 10.78 10.41 10.59 287,285 -0.24(-2.22%)
Jul 29, 2019 10.52 11.11 10.52 10.83 547,016 +0.31(+2.95%)
Jul 26, 2019 10.63 10.69 10.42 10.52 556,100 +0.03(+0.29%)
Jul 25, 2019 10.90 10.90 10.39 10.49 159,581 -0.41(-3.76%)
Jul 24, 2019 10.25 10.95 10.24 10.90 341,579 +0.64(+6.24%)
Jul 23, 2019 10.28 10.39 10.05 10.26 174,441 -0.02(-0.19%)
Jul 22, 2019 10.28 10.50 10.19 10.28 225,622 +0.01(+0.10%)
Jul 19, 2019 10.24 10.42 10.24 10.27 152,500 +0.07(+0.69%)
Jul 18, 2019 10.00 10.32 10.00 10.20 180,197 +0.16(+1.59%)
Jul 17, 2019 10.10 10.13 9.990 10.04 152,302 +0.04(+0.40%)
Jul 16, 2019 9.950 10.07 9.825 10.00 651,949 -0.02(-0.20%)
Jul 15, 2019 10.21 10.25 9.955 10.02 195,098 -0.17(-1.67%)
Jul 12, 2019 10.16 10.30 10.14 10.19 118,600 +0.07(+0.69%)
Jul 11, 2019 10.01 10.41 9.910 10.12 268,921 +0.15(+1.50%)
Jul 10, 2019 9.910 10.03 9.790 9.970 242,340 +0.06(+0.61%)
Jul 09, 2019 9.990 10.02 9.815 9.910 196,637 -0.10(-1.00%)
Jul 08, 2019 10.09 10.21 9.740 10.01 177,962 -0.20(-1.96%)
Jul 05, 2019 10.20 10.30 9.880 10.21 180,200 -0.09(-0.87%)
Jul 03, 2019 10.78 10.78 9.420 10.30 336,900 -0.48(-4.45%)
Jul 02, 2019 10.57 10.81 10.38 10.78 195,929 +0.17(+1.60%)
Jul 01, 2019 10.48 10.67 10.35 10.61 235,082 +0.26(+2.51%)
Jun 28, 2019 10.37 10.72 10.30 10.35 297,600 +0.05(+0.49%)
Jun 27, 2019 10.36 10.40 10.14 10.30 310,111 +0.02(+0.19%)
Jun 26, 2019 10.67 10.74 10.09 10.28 445,111 -0.27(-2.56%)
Jun 25, 2019 10.78 10.79 10.48 10.55 213,818 -0.18(-1.68%)
Jun 24, 2019 11.00 11.00 10.68 10.73 202,763 -0.25(-2.28%)
Jun 21, 2019 10.72 11.00 10.61 10.98 511,200 +0.17(+1.57%)
Jun 20, 2019 10.84 10.89 10.58 10.81 438,177 +0.18(+1.69%)
Jun 19, 2019 10.38 10.87 10.33 10.63 457,675 +0.32(+3.10%)
Jun 18, 2019 10.25 10.48 10.07 10.31 546,873 +0.09(+0.88%)
Jun 17, 2019 10.19 10.31 10.05 10.22 339,219 +0.08(+0.79%)
Jun 14, 2019 10.10 10.22 9.950 10.14 287,300 -0.05(-0.49%)
Jun 13, 2019 9.900 10.27 9.886 10.19 635,187 +0.29(+2.93%)
Jun 12, 2019 10.44 10.70 9.580 9.900 1,586,405 +1.07(+12.12%)
Jun 11, 2019 8.890 8.940 8.790 8.830 127,165 +0.02(+0.23%)
Jun 10, 2019 8.790 8.930 8.730 8.810 185,052 +0.07(+0.80%)
Jun 07, 2019 8.810 8.855 8.710 8.740 135,200 +0.00(+0.00%)
Jun 06, 2019 8.830 9.020 8.570 8.740 90,381 -0.04(-0.46%)
Jun 05, 2019 9.210 9.210 8.570 8.780 146,963 -0.36(-3.94%)
Jun 04, 2019 8.370 9.160 8.355 9.140 246,290 +0.87(+10.52%)
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.