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

Magnachip Semiconductor Corp (NY: MX )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 5.840 6.000 5.750 5.950 96,141 +0.11(+1.88%)
Jul 28, 2016 5.730 5.850 5.680 5.840 159,702 +0.08(+1.39%)
Jul 27, 2016 5.800 5.920 5.720 5.760 111,765 -0.01(-0.17%)
Jul 26, 2016 5.660 5.790 5.580 5.770 64,274 +0.10(+1.76%)
Jul 25, 2016 5.680 5.750 5.620 5.670 62,350 +0.02(+0.35%)
Jul 22, 2016 5.610 5.690 5.520 5.650 65,307 -0.03(-0.53%)
Jul 21, 2016 5.690 5.730 5.610 5.680 85,572 -0.03(-0.53%)
Jul 20, 2016 5.690 5.750 5.670 5.710 46,109 +0.01(+0.18%)
Jul 19, 2016 5.800 5.800 5.680 5.700 33,191 +0.01(+0.18%)
Jul 18, 2016 5.760 5.780 5.660 5.690 257,904 -0.01(-0.18%)
Jul 15, 2016 5.680 5.730 5.610 5.700 17,314 -0.01(-0.18%)
Jul 14, 2016 5.740 5.787 5.570 5.710 117,708 -0.02(-0.35%)
Jul 13, 2016 5.640 5.730 5.570 5.730 275,357 +0.13(+2.32%)
Jul 12, 2016 5.550 5.670 5.540 5.600 85,430 +0.09(+1.63%)
Jul 11, 2016 5.670 5.730 5.500 5.510 82,951 -0.08(-1.43%)
Jul 08, 2016 5.650 5.590 5.550 5.590 220,345 +0.00(+0.00%)
Jul 07, 2016 5.530 5.750 5.530 5.590 63,516 +0.07(+1.27%)
Jul 06, 2016 5.410 5.550 5.380 5.520 95,684 +0.08(+1.47%)
Jul 05, 2016 5.480 5.500 5.350 5.440 65,661 -0.09(-1.63%)
Jul 01, 2016 5.510 5.530 5.530 5.530 42,000 -0.13(-2.30%)
Jun 30, 2016 5.540 5.670 5.420 5.660 125,283 +0.15(+2.72%)
Jun 29, 2016 5.360 5.540 5.230 5.510 121,137 +0.23(+4.36%)
Jun 28, 2016 5.250 5.405 5.210 5.280 80,423 +0.13(+2.52%)
Jun 27, 2016 5.660 5.780 5.130 5.150 151,057 -0.56(-9.81%)
Jun 24, 2016 5.750 5.870 5.560 5.710 231,163 -0.28(-4.67%)
Jun 23, 2016 5.810 6.100 5.680 5.990 290,874 +0.26(+4.54%)
Jun 22, 2016 5.690 5.920 5.689 5.730 73,512 +0.04(+0.70%)
Jun 21, 2016 5.730 5.750 5.660 5.690 33,583 +0.03(+0.53%)
Jun 20, 2016 5.760 5.850 5.660 5.660 54,230 -0.06(-1.05%)
Jun 17, 2016 5.700 5.820 5.660 5.720 86,915 +0.04(+0.70%)
Jun 16, 2016 5.640 5.710 5.550 5.680 59,670 +0.00(+0.00%)
Jun 15, 2016 5.600 5.800 5.550 5.680 98,263 +0.16(+2.90%)
Jun 14, 2016 5.600 5.660 5.450 5.520 90,739 -0.07(-1.25%)
Jun 13, 2016 5.520 5.750 5.520 5.590 58,656 +0.05(+0.90%)
Jun 10, 2016 5.720 5.820 5.530 5.540 177,667 -0.23(-3.99%)
Jun 09, 2016 5.950 5.950 5.640 5.770 119,335 -0.14(-2.37%)
Jun 08, 2016 5.889 5.975 5.810 5.910 87,081 +0.01(+0.17%)
Jun 07, 2016 5.820 5.940 5.760 5.900 90,209 +0.12(+2.08%)
Jun 06, 2016 5.830 6.020 5.770 5.780 178,175 -0.04(-0.69%)
Jun 03, 2016 5.720 5.920 5.710 5.820 139,621 +0.11(+1.93%)
Jun 02, 2016 5.650 5.810 5.630 5.710 142,934 +0.04(+0.71%)
Jun 01, 2016 5.490 5.725 5.480 5.670 224,551 +0.12(+2.16%)
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.