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

Magnachip Semiconductor Corp (NY: MX )

3.930 -0.090 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2015 5.520 5.650 5.500 5.590 160,854 +0.07(+1.27%)
Nov 27, 2015 5.640 5.690 5.510 5.520 88,876 -0.12(-2.13%)
Nov 25, 2015 5.260 5.640 5.640 5.640 198,500 +0.37(+7.02%)
Nov 24, 2015 5.240 5.350 5.190 5.270 123,683 +0.00(+0.00%)
Nov 23, 2015 5.090 5.325 5.040 5.270 289,699 +0.17(+3.33%)
Nov 20, 2015 5.170 5.170 5.050 5.100 213,450 -0.07(-1.35%)
Nov 19, 2015 5.420 5.420 5.080 5.170 149,012 -0.23(-4.26%)
Nov 18, 2015 5.330 5.470 5.320 5.400 269,034 +0.07(+1.31%)
Nov 17, 2015 5.520 5.530 5.290 5.330 330,064 -0.18(-3.27%)
Nov 16, 2015 5.640 5.710 5.460 5.510 333,354 -0.14(-2.48%)
Nov 13, 2015 5.660 5.700 5.410 5.650 460,641 -0.04(-0.70%)
Nov 12, 2015 5.240 5.750 5.210 5.690 702,744 +0.44(+8.38%)
Nov 11, 2015 5.130 5.250 5.130 5.250 420,918 +0.13(+2.54%)
Nov 10, 2015 5.260 5.330 4.920 5.120 499,004 -0.16(-3.03%)
Nov 09, 2015 5.670 5.670 5.260 5.280 251,106 -0.39(-6.88%)
Nov 06, 2015 5.420 5.830 5.380 5.670 1,137,713 +0.25(+4.61%)
Nov 05, 2015 5.300 5.430 5.250 5.420 146,139 +0.08(+1.50%)
Nov 04, 2015 5.270 5.420 5.230 5.340 341,369 +0.07(+1.33%)
Nov 03, 2015 5.310 5.450 5.240 5.270 490,891 -0.08(-1.50%)
Nov 02, 2015 5.310 5.510 5.200 5.350 566,963 +0.06(+1.13%)
Oct 30, 2015 6.080 6.140 5.190 5.290 1,817,935 -0.98(-15.63%)
Oct 29, 2015 6.440 6.720 6.130 6.270 632,749 -0.52(-7.66%)
Oct 28, 2015 6.800 6.960 6.640 6.790 240,868 +0.04(+0.59%)
Oct 27, 2015 6.820 7.010 6.730 6.750 252,631 -0.08(-1.17%)
Oct 26, 2015 7.010 7.040 6.680 6.830 184,078 -0.18(-2.57%)
Oct 23, 2015 7.090 7.090 6.880 7.010 155,554 -0.02(-0.28%)
Oct 22, 2015 6.910 7.085 6.870 7.030 269,265 +0.17(+2.48%)
Oct 21, 2015 7.200 7.230 6.860 6.860 228,898 -0.28(-3.92%)
Oct 20, 2015 7.300 7.380 7.100 7.140 262,277 -0.17(-2.33%)
Oct 19, 2015 7.170 7.480 7.040 7.310 319,574 +0.14(+1.95%)
Oct 16, 2015 6.900 7.180 6.790 7.170 552,003 +0.29(+4.22%)
Oct 15, 2015 6.950 7.140 6.830 6.880 211,122 -0.01(-0.15%)
Oct 14, 2015 6.510 6.920 6.370 6.890 567,858 +0.40(+6.16%)
Oct 13, 2015 6.150 6.510 6.150 6.490 1,107,699 +0.23(+3.67%)
Oct 12, 2015 6.390 6.510 6.150 6.260 224,803 -0.10(-1.57%)
Oct 09, 2015 6.580 6.610 6.290 6.360 235,608 -0.23(-3.49%)
Oct 08, 2015 6.450 6.670 6.350 6.590 288,225 +0.11(+1.70%)
Oct 07, 2015 6.610 6.766 6.390 6.480 235,519 -0.13(-1.97%)
Oct 06, 2015 6.230 6.610 6.230 6.610 188,165 +0.35(+5.59%)
Oct 05, 2015 6.460 6.559 6.230 6.260 131,950 -0.14(-2.19%)
Oct 02, 2015 6.340 6.490 6.200 6.400 188,567 -0.04(-0.62%)
Oct 01, 2015 6.590 6.680 6.230 6.440 297,582 -0.15(-2.28%)
Sep 30, 2015 6.640 6.740 6.420 6.590 344,517 -0.03(-0.45%)
Sep 29, 2015 7.180 7.195 6.400 6.620 418,117 -0.55(-7.67%)
Sep 28, 2015 7.920 7.920 7.070 7.170 268,172 -0.75(-9.47%)
Sep 25, 2015 8.110 8.170 7.770 7.920 229,496 -0.10(-1.25%)
Sep 24, 2015 8.210 8.250 7.910 8.020 203,035 -0.24(-2.91%)
Sep 23, 2015 8.550 8.550 8.090 8.260 149,552 -0.28(-3.28%)
Sep 22, 2015 8.470 8.790 8.470 8.540 194,743 +0.00(+0.00%)
Sep 21, 2015 8.660 8.959 8.465 8.540 101,360 -0.17(-1.95%)
Sep 18, 2015 8.520 8.770 8.520 8.710 109,102 +0.01(+0.11%)
Sep 17, 2015 8.730 8.910 8.630 8.700 194,409 -0.08(-0.91%)
Sep 16, 2015 8.690 8.780 8.620 8.780 235,467 +0.05(+0.57%)
Sep 15, 2015 8.670 8.770 8.560 8.730 142,527 +0.04(+0.46%)
Sep 14, 2015 8.570 8.730 8.500 8.690 52,480 +0.09(+1.05%)
Sep 11, 2015 8.590 8.750 8.440 8.600 176,645 -0.06(-0.69%)
Sep 10, 2015 8.590 8.770 8.510 8.660 195,044 +0.05(+0.58%)
Sep 09, 2015 9.050 9.060 8.600 8.610 121,539 -0.47(-5.18%)
Sep 08, 2015 8.730 9.105 8.575 9.080 376,529 +0.58(+6.82%)
Sep 04, 2015 8.570 8.500 8.500 8.500 202,700 -0.18(-2.07%)
Sep 03, 2015 8.620 8.980 8.620 8.680 227,853 +0.10(+1.17%)
Sep 02, 2015 8.250 8.600 8.150 8.580 225,935 +0.42(+5.15%)
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.