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 (%)
Aug 31, 2012 13.38 13.64 13.33 13.51 118,183 +0.28(+2.12%)
Aug 30, 2012 13.78 13.90 13.19 13.23 55,927 -0.68(-4.89%)
Aug 29, 2012 13.81 13.95 13.70 13.91 53,210 -0.04(-0.29%)
Aug 27, 2012 13.94 14.26 13.87 13.95 163,956 +0.02(+0.14%)
Aug 24, 2012 13.31 14.00 13.09 13.93 166,057 +0.63(+4.74%)
Aug 23, 2012 13.88 13.92 13.21 13.30 174,000 -0.69(-4.93%)
Aug 22, 2012 14.00 14.20 13.91 13.99 134,684 -0.02(-0.14%)
Aug 21, 2012 14.06 14.40 13.99 14.01 122,464 -0.08(-0.57%)
Aug 20, 2012 14.12 14.42 13.83 14.09 113,052 -0.08(-0.56%)
Aug 17, 2012 14.25 14.31 14.02 14.17 305,639 -0.04(-0.28%)
Aug 16, 2012 13.37 14.29 13.35 14.21 207,669 +0.77(+5.73%)
Aug 15, 2012 13.45 13.59 13.37 13.44 144,134 -0.03(-0.22%)
Aug 14, 2012 13.44 13.62 13.34 13.47 147,941 +0.10(+0.75%)
Aug 13, 2012 13.20 13.41 13.00 13.37 106,005 +0.24(+1.83%)
Aug 10, 2012 12.74 13.38 12.56 13.13 155,561 +0.39(+3.06%)
Aug 09, 2012 12.34 12.86 12.11 12.74 92,253 +0.32(+2.58%)
Aug 08, 2012 12.56 12.68 12.33 12.42 217,755 -0.10(-0.80%)
Aug 07, 2012 12.43 13.40 12.43 12.52 355,504 +0.15(+1.21%)
Aug 06, 2012 12.28 12.48 12.18 12.37 379,370 +0.06(+0.49%)
Aug 03, 2012 10.81 12.50 10.81 12.31 793,744 +2.00(+19.40%)
Aug 02, 2012 10.32 10.66 10.22 10.31 358,969 -0.17(-1.62%)
Aug 01, 2012 10.21 10.51 10.13 10.48 191,550 +0.30(+2.95%)
Jul 31, 2012 9.180 10.24 9.180 10.18 320,631 +1.18(+13.11%)
Jul 30, 2012 8.950 9.140 8.950 9.000 58,433 +0.00(+0.00%)
Jul 27, 2012 8.720 9.130 8.690 9.000 66,017 +0.38(+4.41%)
Jul 26, 2012 8.560 8.710 8.380 8.620 71,259 +0.23(+2.74%)
Jul 25, 2012 8.480 8.620 8.390 8.390 41,384 -0.08(-0.94%)
Jul 24, 2012 8.610 8.690 8.410 8.470 66,077 -0.16(-1.85%)
Jul 23, 2012 8.680 8.750 8.460 8.630 55,867 -0.28(-3.14%)
Jul 20, 2012 8.970 9.050 8.840 8.910 21,288 -0.15(-1.66%)
Jul 19, 2012 9.070 9.090 8.870 9.060 34,970 +0.05(+0.55%)
Jul 18, 2012 8.750 9.120 8.740 9.010 61,160 +0.26(+2.97%)
Jul 17, 2012 8.910 9.000 8.740 8.750 64,870 -0.10(-1.13%)
Jul 16, 2012 8.800 8.990 8.800 8.850 69,807 -0.06(-0.67%)
Jul 13, 2012 9.030 9.139 8.910 8.910 89,028 -0.13(-1.44%)
Jul 12, 2012 9.160 9.250 8.950 9.040 87,368 -0.23(-2.48%)
Jul 11, 2012 9.250 9.280 9.060 9.270 102,347 +0.02(+0.22%)
Jul 10, 2012 9.340 9.390 9.120 9.250 79,879 -0.02(-0.22%)
Jul 09, 2012 9.540 9.640 9.170 9.270 146,238 -0.28(-2.93%)
Jul 06, 2012 9.720 9.790 9.510 9.550 58,313 -0.30(-3.05%)
Jul 05, 2012 9.780 9.970 9.720 9.850 65,501 +0.02(+0.20%)
Jul 03, 2012 9.670 9.860 9.670 9.830 30,888 +0.11(+1.13%)
Jul 02, 2012 9.550 9.720 9.430 9.720 77,856 +0.19(+1.99%)
Jun 29, 2012 9.490 9.590 9.360 9.530 146,520 +0.28(+3.03%)
Jun 28, 2012 9.400 9.400 9.090 9.250 101,310 -0.25(-2.63%)
Jun 27, 2012 9.430 9.580 9.348 9.500 62,090 +0.07(+0.74%)
Jun 26, 2012 9.460 9.540 9.350 9.430 45,805 -0.08(-0.84%)
Jun 25, 2012 9.520 9.579 9.300 9.510 111,158 -0.17(-1.76%)
Jun 22, 2012 9.720 9.890 9.680 9.680 75,579 +0.01(+0.10%)
Jun 21, 2012 9.970 10.18 9.610 9.670 124,224 -0.39(-3.88%)
Jun 20, 2012 9.890 10.29 9.710 10.06 119,629 +0.09(+0.90%)
Jun 19, 2012 9.520 10.10 9.480 9.970 127,026 +0.47(+4.95%)
Jun 18, 2012 9.260 9.500 9.180 9.500 69,911 +0.16(+1.71%)
Jun 15, 2012 9.180 9.380 9.050 9.340 85,570 +0.16(+1.74%)
Jun 14, 2012 9.190 9.290 9.040 9.180 87,479 +0.02(+0.22%)
Jun 13, 2012 9.280 9.460 9.050 9.160 112,463 -0.18(-1.93%)
Jun 12, 2012 8.880 9.400 8.820 9.340 212,627 +0.47(+5.30%)
Jun 11, 2012 9.410 9.430 8.850 8.870 96,047 -0.47(-5.03%)
Jun 08, 2012 9.020 9.400 8.960 9.340 130,536 +0.31(+3.43%)
Jun 07, 2012 9.500 9.580 8.990 9.030 137,172 -0.35(-3.73%)
Jun 06, 2012 9.010 9.380 8.910 9.380 191,080 +0.47(+5.27%)
Jun 05, 2012 8.770 9.040 8.770 8.910 74,672 +0.08(+0.91%)
Jun 04, 2012 8.920 9.080 8.631 8.830 160,172 -0.06(-0.67%)
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.