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 (%)
Aug 31, 2015 8.240 8.700 7.800 8.550 1,365,467 +0.81(+10.47%)
Aug 28, 2015 7.730 7.910 7.535 7.740 689,272 +0.02(+0.26%)
Aug 27, 2015 7.310 7.820 7.240 7.720 356,209 +0.51(+7.07%)
Aug 26, 2015 7.110 7.310 6.780 7.210 429,374 +0.17(+2.41%)
Aug 25, 2015 7.630 7.630 7.020 7.040 543,736 -0.46(-6.13%)
Aug 24, 2015 7.480 7.990 7.360 7.500 461,135 -0.51(-6.37%)
Aug 21, 2015 7.900 8.110 7.670 8.010 380,688 +0.01(+0.12%)
Aug 20, 2015 8.830 8.830 7.860 8.000 679,530 -0.94(-10.51%)
Aug 19, 2015 9.290 9.330 8.890 8.940 302,860 -0.20(-2.19%)
Aug 18, 2015 9.390 9.440 9.035 9.140 310,798 -0.43(-4.49%)
Aug 17, 2015 9.480 9.880 9.290 9.570 545,713 +0.36(+3.91%)
Aug 14, 2015 9.130 9.373 9.070 9.210 308,080 +0.04(+0.44%)
Aug 13, 2015 8.630 9.230 8.590 9.170 1,515,294 +0.55(+6.38%)
Aug 12, 2015 8.440 8.650 8.352 8.620 209,523 +0.17(+2.01%)
Aug 11, 2015 8.490 8.710 8.440 8.450 219,059 -0.05(-0.59%)
Aug 10, 2015 8.520 8.590 8.280 8.500 510,001 -0.02(-0.23%)
Aug 07, 2015 8.600 9.200 8.170 8.520 785,474 -0.10(-1.16%)
Aug 06, 2015 8.680 8.721 8.450 8.620 317,378 -0.07(-0.81%)
Aug 05, 2015 8.500 8.750 8.460 8.690 308,224 +0.20(+2.36%)
Aug 04, 2015 8.460 8.690 8.440 8.490 295,982 +0.05(+0.59%)
Aug 03, 2015 8.600 8.750 8.380 8.440 294,876 -0.12(-1.40%)
Jul 31, 2015 8.450 8.930 8.445 8.560 650,672 +0.06(+0.71%)
Jul 30, 2015 8.360 8.590 8.190 8.500 598,664 +0.10(+1.19%)
Jul 29, 2015 8.600 8.620 8.260 8.400 496,940 -0.22(-2.55%)
Jul 28, 2015 8.610 8.620 8.230 8.620 229,228 +0.03(+0.35%)
Jul 27, 2015 8.970 9.080 8.320 8.590 634,039 -0.34(-3.81%)
Jul 24, 2015 8.600 9.130 8.600 8.930 769,755 +0.32(+3.72%)
Jul 23, 2015 8.560 8.750 8.510 8.610 319,640 +0.10(+1.18%)
Jul 22, 2015 8.300 8.580 8.289 8.510 885,868 +0.13(+1.55%)
Jul 21, 2015 8.390 8.500 8.245 8.380 371,247 +0.01(+0.12%)
Jul 20, 2015 8.450 8.530 8.345 8.370 334,049 -0.09(-1.06%)
Jul 17, 2015 8.370 8.550 8.220 8.460 252,800 +0.06(+0.71%)
Jul 16, 2015 8.650 8.680 8.330 8.400 462,620 -0.20(-2.33%)
Jul 15, 2015 8.580 8.690 8.430 8.600 428,042 +0.03(+0.35%)
Jul 14, 2015 8.050 8.620 7.930 8.570 874,041 +0.58(+7.26%)
Jul 13, 2015 7.800 8.000 7.740 7.990 478,510 +0.26(+3.36%)
Jul 10, 2015 7.760 7.880 7.610 7.730 172,011 +0.05(+0.65%)
Jul 09, 2015 7.340 7.885 7.260 7.680 419,228 +0.50(+6.96%)
Jul 08, 2015 7.240 7.260 7.060 7.180 139,041 -0.12(-1.64%)
Jul 07, 2015 7.250 7.310 7.010 7.300 239,401 +0.04(+0.55%)
Jul 06, 2015 7.250 7.360 7.190 7.260 203,002 -0.06(-0.82%)
Jul 02, 2015 7.390 7.320 7.320 7.320 185,800 -0.08(-1.08%)
Jul 01, 2015 7.710 7.760 7.130 7.400 481,262 -0.32(-4.15%)
Jun 30, 2015 7.800 7.900 7.440 7.720 429,029 -0.03(-0.39%)
Jun 29, 2015 7.620 8.000 7.490 7.750 528,379 +0.08(+1.04%)
Jun 26, 2015 7.780 7.830 7.430 7.670 335,706 -0.15(-1.92%)
Jun 25, 2015 7.770 7.910 7.650 7.820 234,746 +0.03(+0.39%)
Jun 24, 2015 7.870 7.920 7.590 7.790 264,126 -0.11(-1.39%)
Jun 23, 2015 7.850 7.980 7.790 7.900 264,812 +0.05(+0.64%)
Jun 22, 2015 7.570 7.900 7.440 7.850 476,556 +0.30(+3.97%)
Jun 19, 2015 7.540 7.580 7.420 7.550 238,940 +0.00(+0.00%)
Jun 18, 2015 7.670 7.670 7.450 7.550 148,164 -0.10(-1.31%)
Jun 17, 2015 7.500 7.690 7.460 7.650 223,825 +0.18(+2.41%)
Jun 16, 2015 7.480 7.520 7.390 7.470 187,075 -0.01(-0.13%)
Jun 15, 2015 7.400 7.530 7.270 7.480 288,062 -0.02(-0.27%)
Jun 12, 2015 7.710 7.710 7.440 7.500 534,808 -0.23(-2.98%)
Jun 11, 2015 7.660 7.810 7.640 7.730 354,042 +0.09(+1.18%)
Jun 10, 2015 7.660 7.680 7.630 7.640 167,250 +0.00(+0.00%)
Jun 09, 2015 7.710 7.870 7.625 7.640 291,793 -0.02(-0.26%)
Jun 08, 2015 7.780 7.840 7.620 7.660 288,714 -0.11(-1.42%)
Jun 05, 2015 7.910 7.900 7.610 7.770 446,535 -0.13(-1.65%)
Jun 04, 2015 7.310 8.040 7.310 7.900 1,183,293 +0.55(+7.48%)
Jun 03, 2015 7.190 7.380 7.100 7.350 469,722 +0.17(+2.37%)
Jun 02, 2015 7.210 7.210 6.910 7.180 709,387 -0.06(-0.83%)
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.