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

Magnachip Semiconductor Corp (NY: MX )

4.930 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2017 8.600 8.600 8.400 8.550 131,391 +0.00(+0.00%)
May 30, 2017 8.550 8.600 8.500 8.550 87,817 -0.05(-0.58%)
May 26, 2017 8.600 8.650 8.500 8.600 113,036 +0.00(+0.00%)
May 25, 2017 8.650 8.800 8.500 8.600 77,811 -0.05(-0.58%)
May 24, 2017 8.800 8.800 8.600 8.650 127,107 -0.10(-1.14%)
May 23, 2017 8.550 8.850 8.550 8.750 120,698 +0.20(+2.34%)
May 22, 2017 8.600 8.850 8.500 8.550 255,683 -0.20(-2.29%)
May 19, 2017 8.650 8.800 8.605 8.750 142,900 +0.20(+2.34%)
May 18, 2017 8.650 8.850 8.500 8.550 254,881 -0.20(-2.29%)
May 17, 2017 9.150 9.150 8.650 8.750 300,286 -0.45(-4.89%)
May 16, 2017 9.150 9.250 9.050 9.200 99,474 +0.00(+0.00%)
May 15, 2017 9.100 9.250 9.050 9.200 136,859 +0.05(+0.55%)
May 12, 2017 9.100 9.250 8.950 9.150 157,181 +0.00(+0.00%)
May 11, 2017 9.100 9.300 8.950 9.150 249,941 +0.10(+1.10%)
May 10, 2017 9.400 9.500 8.950 9.050 519,313 -0.40(-4.23%)
May 09, 2017 9.700 9.850 9.300 9.450 425,498 -0.25(-2.58%)
May 08, 2017 10.05 10.20 9.700 9.700 559,394 -0.35(-3.48%)
May 05, 2017 9.800 10.20 9.500 10.05 985,723 +0.40(+4.15%)
May 04, 2017 8.350 9.700 8.300 9.650 1,274,537 +1.40(+16.97%)
May 03, 2017 8.300 8.450 8.200 8.250 387,010 -0.15(-1.79%)
May 02, 2017 8.750 8.850 8.350 8.400 617,480 -0.30(-3.45%)
May 01, 2017 8.550 8.850 8.550 8.700 253,374 +0.20(+2.35%)
Apr 28, 2017 8.400 8.520 8.250 8.500 794,437 +0.15(+1.80%)
Apr 27, 2017 8.100 8.400 8.050 8.350 550,396 +0.25(+3.09%)
Apr 26, 2017 8.150 8.250 8.050 8.100 674,857 -0.05(-0.61%)
Apr 25, 2017 8.200 8.225 8.050 8.150 502,470 +0.00(+0.00%)
Apr 24, 2017 8.450 8.450 8.150 8.150 423,032 -0.20(-2.40%)
Apr 21, 2017 8.300 8.400 8.250 8.350 122,258 +0.10(+1.21%)
Apr 20, 2017 8.400 8.450 8.150 8.250 260,834 -0.15(-1.79%)
Apr 19, 2017 8.350 8.500 8.300 8.400 350,242 +0.10(+1.20%)
Apr 18, 2017 8.400 8.450 8.125 8.300 360,973 -0.10(-1.19%)
Apr 17, 2017 8.350 8.500 8.200 8.400 224,829 +0.00(+0.00%)
Apr 13, 2017 8.650 8.800 8.400 8.400 215,508 -0.25(-2.89%)
Apr 12, 2017 8.700 8.725 8.600 8.650 191,277 +0.00(+0.00%)
Apr 11, 2017 8.900 8.950 8.650 8.650 234,622 -0.25(-2.81%)
Apr 10, 2017 9.050 9.100 8.800 8.900 343,681 -0.15(-1.66%)
Apr 07, 2017 8.900 9.150 8.900 9.050 232,857 +0.05(+0.56%)
Apr 06, 2017 8.900 9.075 8.700 9.000 235,611 +0.15(+1.69%)
Apr 05, 2017 9.200 9.200 8.800 8.850 276,691 -0.35(-3.80%)
Apr 04, 2017 9.250 9.350 9.100 9.200 459,603 -0.10(-1.08%)
Apr 03, 2017 9.550 9.600 9.150 9.300 186,675 -0.25(-2.62%)
Mar 31, 2017 9.600 9.700 9.350 9.550 384,969 -0.05(-0.52%)
Mar 30, 2017 9.600 9.700 9.464 9.600 324,649 +0.05(+0.52%)
Mar 29, 2017 9.300 9.650 9.250 9.550 698,888 +0.30(+3.24%)
Mar 28, 2017 9.050 9.445 8.900 9.250 525,205 +0.20(+2.21%)
Mar 27, 2017 8.950 9.150 8.650 9.050 279,594 +0.00(+0.00%)
Mar 24, 2017 8.800 9.350 8.750 9.050 634,404 +0.35(+4.02%)
Mar 23, 2017 8.650 8.750 8.650 8.700 117,238 +0.05(+0.58%)
Mar 22, 2017 8.800 8.850 8.450 8.650 503,963 -0.20(-2.26%)
Mar 21, 2017 8.750 8.900 8.500 8.850 1,341,160 +0.15(+1.72%)
Mar 20, 2017 8.400 8.750 8.400 8.700 506,361 +0.35(+4.19%)
Mar 17, 2017 8.300 8.450 8.200 8.350 652,277 +0.15(+1.83%)
Mar 16, 2017 7.650 8.300 7.650 8.200 777,307 +0.55(+7.19%)
Mar 15, 2017 7.550 7.700 7.550 7.650 200,285 +0.05(+0.66%)
Mar 14, 2017 7.500 7.675 7.400 7.600 439,610 +0.10(+1.33%)
Mar 13, 2017 7.400 7.550 7.345 7.500 119,061 +0.10(+1.35%)
Mar 10, 2017 7.400 7.500 7.305 7.400 164,754 +0.05(+0.68%)
Mar 09, 2017 7.350 7.450 7.300 7.350 202,100 +0.05(+0.68%)
Mar 08, 2017 7.500 7.600 7.250 7.300 209,922 -0.20(-2.67%)
Mar 07, 2017 7.450 7.550 7.350 7.500 226,482 +0.10(+1.35%)
Mar 06, 2017 7.300 7.450 7.250 7.400 158,833 +0.05(+0.68%)
Mar 03, 2017 7.300 7.400 7.200 7.350 202,732 -0.05(-0.68%)
Mar 02, 2017 7.450 7.600 7.350 7.400 138,261 +0.00(+0.00%)
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.