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 (%)
May 31, 2016 5.420 5.640 5.380 5.550 231,278 +0.14(+2.59%)
May 27, 2016 5.200 5.410 5.410 5.410 194,600 +0.25(+4.84%)
May 26, 2016 5.130 5.230 5.120 5.160 134,191 +0.03(+0.58%)
May 25, 2016 5.180 5.200 5.050 5.130 188,031 +0.03(+0.59%)
May 24, 2016 5.100 5.140 5.080 5.100 223,872 +0.04(+0.79%)
May 23, 2016 5.150 5.160 5.000 5.060 590,164 -0.01(-0.20%)
May 20, 2016 5.000 5.130 4.990 5.070 294,783 +0.12(+2.42%)
May 19, 2016 4.930 5.000 4.890 4.950 104,300 +0.02(+0.41%)
May 18, 2016 4.900 4.980 4.900 4.930 61,023 -0.02(-0.40%)
May 17, 2016 5.000 5.000 4.900 4.950 207,245 -0.06(-1.20%)
May 16, 2016 5.020 5.140 4.880 5.010 372,857 +0.04(+0.80%)
May 13, 2016 4.850 4.970 4.840 4.970 106,203 +0.10(+2.05%)
May 12, 2016 5.040 5.100 4.800 4.870 137,784 -0.14(-2.79%)
May 11, 2016 5.160 5.180 4.950 5.010 248,589 -0.18(-3.47%)
May 10, 2016 5.020 5.270 4.913 5.190 140,614 +0.18(+3.59%)
May 09, 2016 5.070 5.180 4.800 5.010 331,709 -0.08(-1.57%)
May 06, 2016 5.420 5.610 4.990 5.090 615,313 +0.34(+7.16%)
May 05, 2016 4.813 4.900 4.713 4.750 120,258 -0.11(-2.26%)
May 04, 2016 5.010 5.090 4.800 4.860 70,611 -0.19(-3.76%)
May 03, 2016 5.040 5.080 4.950 5.050 63,280 -0.05(-0.98%)
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.