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 (%)
Mar 31, 2017 9.600 9.700 9.350 9.550 384,969 -0.05(-0.52%)
Mar 30, 2017 9.600 9.700 9.464 9.600 324,649 +0.05(+0.52%)
Mar 29, 2017 9.300 9.650 9.250 9.550 698,888 +0.30(+3.24%)
Mar 28, 2017 9.050 9.445 8.900 9.250 525,205 +0.20(+2.21%)
Mar 27, 2017 8.950 9.150 8.650 9.050 279,594 +0.00(+0.00%)
Mar 24, 2017 8.800 9.350 8.750 9.050 634,404 +0.35(+4.02%)
Mar 23, 2017 8.650 8.750 8.650 8.700 117,238 +0.05(+0.58%)
Mar 22, 2017 8.800 8.850 8.450 8.650 503,963 -0.20(-2.26%)
Mar 21, 2017 8.750 8.900 8.500 8.850 1,341,160 +0.15(+1.72%)
Mar 20, 2017 8.400 8.750 8.400 8.700 506,361 +0.35(+4.19%)
Mar 17, 2017 8.300 8.450 8.200 8.350 652,277 +0.15(+1.83%)
Mar 16, 2017 7.650 8.300 7.650 8.200 777,307 +0.55(+7.19%)
Mar 15, 2017 7.550 7.700 7.550 7.650 200,285 +0.05(+0.66%)
Mar 14, 2017 7.500 7.675 7.400 7.600 439,610 +0.10(+1.33%)
Mar 13, 2017 7.400 7.550 7.345 7.500 119,061 +0.10(+1.35%)
Mar 10, 2017 7.400 7.500 7.305 7.400 164,754 +0.05(+0.68%)
Mar 09, 2017 7.350 7.450 7.300 7.350 202,100 +0.05(+0.68%)
Mar 08, 2017 7.500 7.600 7.250 7.300 209,922 -0.20(-2.67%)
Mar 07, 2017 7.450 7.550 7.350 7.500 226,482 +0.10(+1.35%)
Mar 06, 2017 7.300 7.450 7.250 7.400 158,833 +0.05(+0.68%)
Mar 03, 2017 7.300 7.400 7.200 7.350 202,732 -0.05(-0.68%)
Mar 02, 2017 7.450 7.600 7.350 7.400 138,261 +0.00(+0.00%)
Mar 01, 2017 7.450 7.500 7.350 7.400 185,954 +0.05(+0.68%)
Feb 28, 2017 7.450 7.550 7.300 7.350 210,983 -0.10(-1.34%)
Feb 27, 2017 7.550 7.700 7.350 7.450 421,006 -0.15(-1.97%)
Feb 24, 2017 7.150 7.650 7.150 7.600 396,052 +0.35(+4.83%)
Feb 23, 2017 7.450 7.550 7.250 7.250 452,363 -0.15(-2.03%)
Feb 22, 2017 7.500 7.575 7.300 7.400 319,483 -0.10(-1.33%)
Feb 21, 2017 7.550 7.555 7.150 7.500 723,966 -0.05(-0.66%)
Feb 17, 2017 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 16, 2017 7.500 7.650 7.400 7.550 654,014 +0.10(+1.34%)
Feb 15, 2017 7.650 7.700 7.370 7.450 578,345 -0.25(-3.25%)
Feb 14, 2017 7.450 7.800 7.450 7.700 839,525 +0.20(+2.67%)
Feb 13, 2017 7.400 7.950 7.350 7.500 1,283,094 +0.05(+0.67%)
Feb 10, 2017 7.750 7.750 7.000 7.450 2,302,416 -0.75(-9.15%)
Feb 09, 2017 8.450 8.500 8.150 8.200 711,993 -0.25(-2.96%)
Feb 08, 2017 8.550 8.550 8.400 8.450 290,445 -0.10(-1.17%)
Feb 07, 2017 8.650 8.800 8.350 8.550 1,074,703 -0.15(-1.72%)
Feb 06, 2017 8.800 8.800 8.650 8.700 320,340 -0.05(-0.57%)
Feb 03, 2017 8.800 8.900 8.600 8.750 470,131 +0.00(+0.00%)
Feb 02, 2017 8.550 8.800 8.550 8.750 624,388 +0.10(+1.16%)
Feb 01, 2017 8.650 8.700 8.400 8.650 435,742 +0.05(+0.58%)
Jan 31, 2017 8.550 8.600 8.350 8.600 280,685 +0.00(+0.00%)
Jan 30, 2017 8.650 8.750 8.350 8.600 650,224 -0.05(-0.58%)
Jan 27, 2017 8.350 8.700 8.200 8.650 794,671 +0.35(+4.22%)
Jan 26, 2017 8.300 8.350 8.175 8.300 436,492 +0.10(+1.22%)
Jan 25, 2017 8.200 8.300 8.150 8.200 315,562 +0.05(+0.61%)
Jan 24, 2017 8.250 8.300 8.050 8.150 645,844 -0.05(-0.61%)
Jan 23, 2017 8.200 8.350 8.050 8.200 717,173 +0.25(+3.14%)
Jan 20, 2017 8.250 8.350 7.700 7.950 882,187 -0.30(-3.64%)
Jan 19, 2017 7.750 8.350 7.750 8.250 2,938,023 +0.50(+6.45%)
Jan 18, 2017 7.500 7.750 7.475 7.750 851,666 +0.30(+4.03%)
Jan 17, 2017 7.450 7.550 7.400 7.450 761,864 +0.10(+1.36%)
Jan 13, 2017 7.350 7.350 7.350 0 +0.70(+10.53%)
Jan 12, 2017 6.750 6.750 6.550 6.650 348,029 -0.05(-0.75%)
Jan 11, 2017 6.550 6.850 6.400 6.700 3,452,294 +0.35(+5.51%)
Jan 10, 2017 6.150 6.350 6.050 6.350 113,367 +0.25(+4.10%)
Jan 09, 2017 6.300 6.394 6.100 6.100 117,278 -0.25(-3.94%)
Jan 06, 2017 6.500 6.500 6.250 6.350 104,992 -0.15(-2.31%)
Jan 05, 2017 6.500 6.500 6.418 6.500 173,371 +0.00(+0.00%)
Jan 04, 2017 6.400 6.500 6.400 6.500 131,127 +0.20(+3.17%)
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.