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

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 6.700 6.700 6.400 6.450 200,566 -0.25(-3.73%)
Nov 29, 2016 6.750 6.750 6.500 6.700 149,696 +0.00(+0.00%)
Nov 28, 2016 6.950 6.950 6.500 6.700 179,892 -0.25(-3.60%)
Nov 25, 2016 6.650 7.000 6.600 6.950 197,730 +0.15(+2.21%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Nov 22, 2016 6.450 6.750 6.450 6.700 515,641 +0.30(+4.69%)
Nov 21, 2016 6.100 6.450 6.100 6.400 337,805 +0.40(+6.67%)
Nov 18, 2016 5.650 6.100 5.558 6.000 836,769 +0.40(+7.14%)
Nov 17, 2016 5.600 5.650 5.450 5.600 374,094 +0.10(+1.82%)
Nov 16, 2016 5.500 5.600 5.400 5.500 371,261 +0.05(+0.92%)
Nov 15, 2016 5.300 5.600 5.300 5.450 346,254 +0.10(+1.87%)
Nov 14, 2016 5.550 5.650 5.250 5.350 1,352,548 -0.20(-3.60%)
Nov 11, 2016 5.750 5.850 5.550 5.550 343,453 -0.25(-4.31%)
Nov 10, 2016 5.800 5.850 5.450 5.800 246,336 +0.10(+1.75%)
Nov 09, 2016 5.550 5.700 5.450 5.700 225,615 +0.10(+1.79%)
Nov 08, 2016 5.700 5.800 5.600 5.600 167,269 -0.15(-2.61%)
Nov 07, 2016 5.650 5.800 5.550 5.750 244,401 +0.20(+3.60%)
Nov 04, 2016 5.250 5.575 5.200 5.550 265,578 +0.30(+5.71%)
Nov 03, 2016 5.550 5.600 5.200 5.250 405,274 -0.20(-3.67%)
Nov 02, 2016 6.000 6.000 5.350 5.450 918,749 -0.50(-8.40%)
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.