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 (%)
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%)
May 02, 2016 5.160 5.219 5.040 5.100 276,502 -0.06(-1.16%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
Apr 01, 2016 5.320 5.530 5.320 5.520 123,825 +0.08(+1.47%)
Mar 31, 2016 5.270 5.460 5.270 5.440 233,833 +0.18(+3.42%)
Mar 30, 2016 5.280 5.325 5.210 5.260 123,040 +0.02(+0.38%)
Mar 29, 2016 4.890 5.260 4.822 5.240 73,915 +0.31(+6.29%)
Mar 28, 2016 5.030 5.050 4.880 4.930 91,225 -0.12(-2.38%)
Mar 24, 2016 5.050 5.050 5.050 5.050 110,600 -0.05(-0.98%)
Mar 23, 2016 5.080 5.110 4.850 5.100 330,124 +0.03(+0.59%)
Mar 22, 2016 5.200 5.200 5.010 5.070 228,695 -0.15(-2.87%)
Mar 21, 2016 5.490 5.490 5.190 5.220 184,642 -0.29(-5.26%)
Mar 18, 2016 5.320 5.510 5.270 5.510 393,206 +0.25(+4.75%)
Mar 17, 2016 5.250 5.360 5.130 5.260 231,963 +0.05(+0.96%)
Mar 16, 2016 5.230 5.290 5.190 5.210 149,175 -0.02(-0.38%)
Mar 15, 2016 5.510 5.530 5.220 5.230 125,396 -0.29(-5.25%)
Mar 14, 2016 5.500 5.620 5.470 5.520 288,511 -0.01(-0.18%)
Mar 11, 2016 5.640 5.670 5.440 5.530 605,616 +0.00(+0.00%)
Mar 10, 2016 5.530 5.620 5.400 5.530 417,986 -0.01(-0.18%)
Mar 09, 2016 5.140 5.570 5.060 5.540 510,783 +0.41(+7.99%)
Mar 08, 2016 5.730 5.766 5.110 5.130 267,041 -0.67(-11.55%)
Mar 07, 2016 5.300 5.810 5.295 5.800 819,448 +0.51(+9.64%)
Mar 04, 2016 5.170 5.310 5.100 5.290 547,579 +0.13(+2.52%)
Mar 03, 2016 5.170 5.230 5.110 5.160 271,864 +0.05(+0.98%)
Mar 02, 2016 5.220 5.250 5.070 5.110 388,869 -0.11(-2.11%)
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.