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 (%)
Sep 30, 2016 8.190 8.480 8.131 8.340 413,995 +0.21(+2.58%)
Sep 29, 2016 8.140 8.190 7.910 8.130 226,858 +0.14(+1.75%)
Sep 28, 2016 7.900 8.080 7.860 7.990 179,898 +0.13(+1.65%)
Sep 27, 2016 7.920 7.920 7.800 7.860 124,973 -0.06(-0.76%)
Sep 26, 2016 7.880 7.980 7.810 7.920 128,910 -0.02(-0.25%)
Sep 23, 2016 7.930 8.010 7.920 7.940 103,522 +0.00(+0.00%)
Sep 22, 2016 8.000 8.090 7.910 7.940 179,470 -0.03(-0.38%)
Sep 21, 2016 8.100 8.100 7.910 7.970 186,968 -0.06(-0.75%)
Sep 20, 2016 8.140 8.180 8.030 8.030 113,640 -0.09(-1.11%)
Sep 19, 2016 8.280 8.370 8.090 8.120 229,428 -0.08(-0.98%)
Sep 16, 2016 8.310 8.350 8.180 8.200 140,217 -0.13(-1.56%)
Sep 15, 2016 8.230 8.420 8.230 8.330 96,162 +0.09(+1.09%)
Sep 14, 2016 8.110 8.280 8.030 8.240 224,422 +0.18(+2.23%)
Sep 13, 2016 8.210 8.280 7.950 8.060 258,126 -0.26(-3.12%)
Sep 12, 2016 8.160 8.370 8.051 8.320 223,551 +0.07(+0.85%)
Sep 09, 2016 8.570 8.640 8.250 8.250 382,639 -0.44(-5.06%)
Sep 08, 2016 9.020 9.020 8.670 8.690 349,527 -0.33(-3.66%)
Sep 07, 2016 8.800 9.170 8.745 9.020 1,081,979 +0.28(+3.20%)
Sep 06, 2016 8.720 8.800 8.630 8.740 136,040 +0.02(+0.23%)
Sep 02, 2016 8.630 8.720 8.720 8.720 207,100 +0.12(+1.40%)
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.