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

Magnachip Semiconductor Corp (NY: MX )

5.040 +0.040 (+0.80%)
Streaming Delayed Price Updated: 3:33 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 (%)
Feb 28, 2019 7.730 7.820 7.680 7.770 212,479 -0.02(-0.26%)
Feb 27, 2019 7.660 7.950 7.630 7.790 259,653 +0.07(+0.91%)
Feb 26, 2019 7.750 7.840 7.665 7.720 115,631 -0.03(-0.39%)
Feb 25, 2019 7.820 7.880 7.680 7.750 322,489 +0.05(+0.65%)
Feb 22, 2019 7.860 8.000 7.650 7.700 297,300 +0.04(+0.52%)
Feb 21, 2019 8.320 8.430 7.605 7.660 552,247 -0.69(-8.26%)
Feb 20, 2019 8.790 8.900 8.335 8.350 555,928 -0.30(-3.47%)
Feb 19, 2019 7.200 8.690 7.150 8.650 1,732,609 +1.83(+26.83%)
Feb 15, 2019 6.550 7.190 6.400 6.820 1,074,400 -0.18(-2.57%)
Feb 14, 2019 7.040 7.180 6.940 7.000 431,799 -0.09(-1.27%)
Feb 13, 2019 7.150 7.190 7.040 7.090 131,777 -0.04(-0.56%)
Feb 12, 2019 6.860 7.305 6.830 7.130 182,526 +0.35(+5.16%)
Feb 11, 2019 6.880 6.890 6.660 6.780 123,986 -0.03(-0.44%)
Feb 08, 2019 6.830 6.940 6.710 6.810 125,600 -0.08(-1.16%)
Feb 07, 2019 7.100 7.196 6.850 6.890 225,515 -0.27(-3.77%)
Feb 06, 2019 6.520 7.250 6.510 7.160 499,484 +0.65(+9.98%)
Feb 05, 2019 6.560 6.710 6.470 6.510 160,784 -0.04(-0.61%)
Feb 04, 2019 6.530 6.590 6.450 6.550 239,697 -0.01(-0.15%)
Feb 01, 2019 6.020 6.570 6.010 6.560 1,456,100 +0.58(+9.70%)
Jan 31, 2019 5.830 6.010 5.821 5.980 608,375 +0.13(+2.22%)
Jan 30, 2019 6.200 6.240 5.750 5.850 203,329 -0.26(-4.26%)
Jan 29, 2019 6.200 6.220 6.060 6.110 90,896 -0.11(-1.77%)
Jan 28, 2019 6.400 6.410 6.220 6.220 86,684 -0.24(-3.72%)
Jan 25, 2019 6.300 6.590 6.300 6.460 109,700 +0.15(+2.38%)
Jan 24, 2019 6.140 6.400 6.128 6.310 156,121 +0.07(+1.12%)
Jan 23, 2019 6.260 6.350 6.220 6.240 282,623 +0.00(+0.00%)
Jan 22, 2019 6.330 6.382 6.210 6.240 147,052 -0.13(-2.04%)
Jan 18, 2019 6.570 6.600 6.330 6.370 134,700 -0.14(-2.15%)
Jan 17, 2019 6.580 6.630 6.470 6.510 100,502 -0.10(-1.51%)
Jan 16, 2019 6.500 6.700 6.500 6.610 115,785 +0.06(+0.92%)
Jan 15, 2019 6.400 6.610 6.390 6.550 96,357 +0.13(+2.02%)
Jan 14, 2019 6.490 6.560 6.380 6.420 119,446 -0.14(-2.13%)
Jan 11, 2019 6.620 6.620 6.500 6.560 127,000 -0.01(-0.15%)
Jan 10, 2019 6.890 6.890 6.540 6.570 139,471 -0.30(-4.37%)
Jan 09, 2019 6.540 6.940 6.490 6.870 282,348 +0.30(+4.57%)
Jan 08, 2019 6.650 6.650 6.500 6.570 152,621 -0.06(-0.90%)
Jan 07, 2019 6.500 6.670 6.490 6.630 123,487 +0.13(+2.00%)
Jan 04, 2019 6.490 6.560 6.410 6.500 114,100 +0.11(+1.72%)
Jan 03, 2019 6.580 6.580 6.260 6.390 170,371 -0.26(-3.91%)
Jan 02, 2019 6.100 6.670 6.050 6.650 182,883 +0.44(+7.09%)
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%)
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.