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

Magnachip Semiconductor Corp (NY: MX )

5.025 +0.025 (+0.50%)
Streaming Delayed Price Updated: 12:11 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 (%)
May 31, 2019 8.100 8.260 7.970 8.110 130,300 -0.04(-0.49%)
May 30, 2019 8.160 8.320 8.140 8.150 107,319 +0.01(+0.12%)
May 29, 2019 7.990 8.200 7.990 8.140 89,185 +0.10(+1.24%)
May 28, 2019 7.930 8.240 7.930 8.040 115,516 +0.11(+1.39%)
May 24, 2019 7.950 8.150 7.880 7.930 186,000 -0.02(-0.25%)
May 23, 2019 8.250 8.300 7.800 7.950 340,565 -0.41(-4.90%)
May 22, 2019 8.550 8.560 8.310 8.360 62,831 -0.09(-1.07%)
May 21, 2019 8.310 8.610 8.310 8.450 130,717 +0.20(+2.42%)
May 20, 2019 8.940 8.940 8.160 8.250 398,072 -0.86(-9.44%)
May 17, 2019 9.350 9.460 9.110 9.110 203,100 -0.33(-3.50%)
May 16, 2019 9.430 9.610 9.350 9.440 204,502 -0.03(-0.32%)
May 15, 2019 9.450 9.670 9.370 9.470 104,602 -0.09(-0.94%)
May 14, 2019 9.590 9.700 9.510 9.560 205,728 +0.03(+0.31%)
May 13, 2019 9.760 9.780 9.490 9.530 304,789 -0.35(-3.54%)
May 10, 2019 9.750 10.00 9.750 9.880 361,800 +0.03(+0.30%)
May 09, 2019 9.890 9.960 9.770 9.850 186,052 -0.13(-1.30%)
May 08, 2019 9.840 10.04 9.660 9.980 204,997 +0.06(+0.60%)
May 07, 2019 9.840 9.990 9.790 9.920 178,000 -0.01(-0.10%)
May 06, 2019 9.730 10.02 9.630 9.930 198,438 -0.04(-0.40%)
May 03, 2019 10.05 10.11 9.850 9.970 698,600 -0.01(-0.10%)
May 02, 2019 9.950 10.01 9.850 9.980 389,920 +0.02(+0.20%)
May 01, 2019 9.500 10.43 9.500 9.960 1,468,132 +1.11(+12.54%)
Apr 30, 2019 9.130 9.270 8.400 8.850 501,530 -0.29(-3.17%)
Apr 29, 2019 9.280 9.340 9.100 9.140 157,606 -0.20(-2.14%)
Apr 26, 2019 9.070 9.370 9.040 9.340 286,400 +0.22(+2.41%)
Apr 25, 2019 9.550 9.630 8.910 9.120 436,487 -0.38(-4.00%)
Apr 24, 2019 9.940 10.00 9.430 9.500 686,068 -0.38(-3.85%)
Apr 23, 2019 9.270 10.45 9.270 9.880 1,462,996 +0.60(+6.47%)
Apr 22, 2019 8.840 9.500 8.660 9.280 917,843 +0.92(+11.00%)
Apr 18, 2019 8.180 8.490 8.160 8.360 240,900 +0.13(+1.58%)
Apr 17, 2019 8.300 8.340 8.180 8.230 156,015 +0.07(+0.86%)
Apr 16, 2019 8.200 8.310 8.050 8.160 152,444 +0.00(+0.00%)
Apr 15, 2019 8.210 8.210 8.060 8.160 62,520 -0.10(-1.21%)
Apr 12, 2019 8.530 8.595 8.210 8.260 130,200 -0.24(-2.82%)
Apr 11, 2019 8.440 8.510 8.390 8.500 180,869 +0.09(+1.07%)
Apr 10, 2019 8.170 8.440 8.170 8.410 194,211 +0.20(+2.44%)
Apr 09, 2019 8.440 8.480 8.130 8.210 316,906 -0.09(-1.08%)
Apr 08, 2019 8.140 8.480 8.140 8.300 386,406 +0.13(+1.59%)
Apr 05, 2019 7.970 8.290 7.800 8.170 753,600 +0.20(+2.51%)
Apr 04, 2019 7.910 8.040 7.910 7.970 222,023 +0.03(+0.38%)
Apr 03, 2019 7.820 8.090 7.820 7.940 1,230,909 +0.18(+2.32%)
Apr 02, 2019 7.680 7.800 7.610 7.760 290,924 +0.12(+1.57%)
Apr 01, 2019 7.530 7.690 7.410 7.640 363,690 +0.24(+3.24%)
Mar 29, 2019 7.450 7.550 7.400 7.400 338,500 -0.02(-0.27%)
Mar 28, 2019 7.450 7.550 7.400 7.420 103,184 -0.06(-0.80%)
Mar 27, 2019 7.570 7.590 7.400 7.480 178,266 -0.09(-1.19%)
Mar 26, 2019 7.660 7.680 7.500 7.570 118,863 -0.03(-0.39%)
Mar 25, 2019 7.800 7.910 7.525 7.600 206,958 -0.09(-1.17%)
Mar 22, 2019 8.210 8.270 7.660 7.690 246,900 -0.46(-5.64%)
Mar 21, 2019 7.740 8.230 7.740 8.150 372,710 +0.45(+5.84%)
Mar 20, 2019 7.650 7.770 7.610 7.700 117,211 +0.00(+0.00%)
Mar 19, 2019 7.620 7.820 7.530 7.700 165,611 +0.15(+1.99%)
Mar 18, 2019 7.550 7.620 7.510 7.550 271,794 -0.05(-0.66%)
Mar 15, 2019 7.600 7.720 7.510 7.600 295,100 +0.05(+0.66%)
Mar 14, 2019 7.510 7.580 7.440 7.550 170,403 +0.05(+0.67%)
Mar 13, 2019 7.540 7.680 7.500 7.500 118,836 +0.00(+0.00%)
Mar 12, 2019 7.520 7.530 7.270 7.500 62,183 -0.02(-0.27%)
Mar 11, 2019 7.570 7.680 7.490 7.520 74,262 +0.01(+0.13%)
Mar 08, 2019 7.410 7.640 7.400 7.510 169,800 -0.01(-0.13%)
Mar 07, 2019 7.620 7.650 7.355 7.520 213,696 -0.16(-2.08%)
Mar 06, 2019 7.890 7.930 7.454 7.680 184,534 -0.20(-2.54%)
Mar 05, 2019 7.920 7.920 7.770 7.880 90,697 -0.04(-0.51%)
Mar 04, 2019 7.910 8.000 7.790 7.920 143,682 +0.05(+0.64%)
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.