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, 2011 7.870 8.110 7.810 8.010 1,040,319 +0.31(+4.03%)
Nov 29, 2011 7.550 7.750 7.550 7.700 309,589 +0.13(+1.72%)
Nov 28, 2011 7.430 7.580 7.390 7.570 350,577 +0.34(+4.70%)
Nov 25, 2011 7.340 7.550 7.200 7.230 266,713 -0.13(-1.77%)
Nov 23, 2011 7.580 7.590 7.310 7.360 498,897 -0.24(-3.16%)
Nov 22, 2011 7.800 7.810 7.590 7.600 284,172 -0.21(-2.69%)
Nov 21, 2011 7.840 7.850 7.690 7.810 304,036 -0.08(-1.01%)
Nov 18, 2011 7.890 7.990 7.780 7.890 252,218 +0.03(+0.38%)
Nov 17, 2011 8.000 8.080 7.770 7.860 386,823 -0.14(-1.75%)
Nov 16, 2011 7.910 8.290 7.880 8.000 496,284 +0.00(+0.00%)
Nov 15, 2011 8.050 8.590 8.000 8.000 1,041,920 +0.53(+7.10%)
Nov 14, 2011 7.290 7.550 7.150 7.470 133,083 +0.07(+0.95%)
Nov 11, 2011 7.470 7.510 7.350 7.400 76,245 +0.00(+0.00%)
Nov 10, 2011 7.430 7.575 7.190 7.400 58,948 +0.06(+0.82%)
Nov 09, 2011 7.360 7.430 7.080 7.340 58,369 -0.14(-1.87%)
Nov 08, 2011 7.640 7.640 7.210 7.480 108,130 -0.11(-1.45%)
Nov 07, 2011 7.680 7.680 7.370 7.590 84,322 +0.05(+0.66%)
Nov 04, 2011 7.470 7.650 7.320 7.540 338,697 +0.04(+0.53%)
Nov 03, 2011 7.790 7.790 7.390 7.500 256,055 -0.12(-1.57%)
Nov 02, 2011 7.390 7.650 7.290 7.620 202,939 +0.31(+4.24%)
Nov 01, 2011 7.250 7.500 7.020 7.310 231,572 -0.26(-3.43%)
Oct 31, 2011 7.760 7.780 7.170 7.570 68,963 +0.02(+0.26%)
Oct 28, 2011 7.100 7.620 7.000 7.550 254,786 +0.45(+6.34%)
Oct 27, 2011 6.250 7.280 6.210 7.100 1,022,330 +0.88(+14.15%)
Oct 26, 2011 6.150 6.400 5.970 6.220 216,768 +0.10(+1.63%)
Oct 25, 2011 6.180 6.260 6.060 6.120 45,074 -0.06(-0.97%)
Oct 24, 2011 6.020 6.280 6.020 6.180 42,454 +0.17(+2.83%)
Oct 21, 2011 6.060 6.060 5.950 6.010 85,106 +0.00(+0.00%)
Oct 20, 2011 6.240 6.250 5.970 6.010 48,104 -0.23(-3.69%)
Oct 19, 2011 6.340 6.370 6.200 6.240 160,393 -0.12(-1.89%)
Oct 18, 2011 6.500 6.500 6.280 6.360 40,350 -0.07(-1.09%)
Oct 17, 2011 6.590 6.590 6.350 6.430 69,344 -0.15(-2.28%)
Oct 14, 2011 6.680 6.680 6.500 6.580 86,463 -0.02(-0.30%)
Oct 13, 2011 6.570 6.790 6.270 6.600 65,888 +0.10(+1.54%)
Oct 12, 2011 6.510 6.700 6.380 6.500 69,097 -0.06(-0.91%)
Oct 11, 2011 6.210 6.700 6.210 6.560 73,912 +0.37(+5.98%)
Oct 10, 2011 6.030 6.550 6.010 6.190 29,186 +0.25(+4.21%)
Oct 07, 2011 5.950 6.100 5.700 5.940 30,667 +0.08(+1.37%)
Oct 06, 2011 5.720 5.930 5.640 5.860 71,868 +0.05(+0.86%)
Oct 05, 2011 5.850 6.120 5.100 5.810 173,881 -0.09(-1.53%)
Oct 04, 2011 6.290 6.290 5.670 5.900 42,277 -0.50(-7.81%)
Oct 03, 2011 6.540 6.720 6.230 6.400 68,818 -0.32(-4.76%)
Sep 30, 2011 6.840 6.930 6.670 6.720 34,698 -0.18(-2.61%)
Sep 29, 2011 7.260 7.330 6.750 6.900 51,692 -0.30(-4.17%)
Sep 28, 2011 7.380 7.380 7.120 7.200 51,910 -0.13(-1.77%)
Sep 27, 2011 7.370 7.520 7.160 7.330 141,443 +0.05(+0.69%)
Sep 26, 2011 7.580 7.580 7.210 7.280 30,996 -0.20(-2.67%)
Sep 23, 2011 7.490 7.590 7.240 7.480 43,847 -0.02(-0.27%)
Sep 22, 2011 7.650 7.740 7.350 7.500 47,362 -0.35(-4.46%)
Sep 21, 2011 7.860 7.940 7.750 7.850 22,250 -0.09(-1.13%)
Sep 20, 2011 7.880 7.990 7.790 7.940 26,819 +0.09(+1.15%)
Sep 19, 2011 8.000 8.050 7.800 7.850 18,917 -0.21(-2.61%)
Sep 16, 2011 8.150 8.150 8.000 8.060 18,892 -0.08(-0.98%)
Sep 15, 2011 8.160 8.310 8.030 8.140 87,624 +0.03(+0.37%)
Sep 14, 2011 8.090 8.310 8.050 8.110 56,159 +0.01(+0.12%)
Sep 13, 2011 8.100 8.190 8.030 8.100 56,443 -0.05(-0.61%)
Sep 12, 2011 8.390 8.655 8.050 8.150 30,347 -0.29(-3.44%)
Sep 09, 2011 8.500 8.590 8.270 8.440 60,080 -0.06(-0.71%)
Sep 08, 2011 8.670 8.840 8.500 8.500 46,916 -0.17(-1.96%)
Sep 07, 2011 8.800 8.890 8.610 8.670 22,723 +0.02(+0.23%)
Sep 06, 2011 8.600 8.780 8.520 8.650 12,172 -0.06(-0.69%)
Sep 02, 2011 8.590 8.880 8.520 8.710 13,637 -0.05(-0.57%)
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.