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 (%)
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%)
Jan 03, 2017 6.200 6.350 6.200 6.300 169,305 +0.10(+1.61%)
Dec 30, 2016 6.200 6.200 6.200 0 -0.20(-3.13%)
Dec 29, 2016 6.300 6.450 6.250 6.400 85,014 +0.05(+0.79%)
Dec 28, 2016 6.250 6.500 6.100 6.350 209,751 +0.05(+0.79%)
Dec 27, 2016 6.200 6.300 6.100 6.300 104,053 +0.10(+1.61%)
Dec 23, 2016 6.200 6.200 6.200 0 -0.10(-1.59%)
Dec 22, 2016 6.250 6.350 6.125 6.300 120,839 +0.10(+1.61%)
Dec 21, 2016 6.350 6.500 6.200 6.200 72,319 -0.20(-3.13%)
Dec 20, 2016 6.350 6.500 6.150 6.400 276,817 +0.05(+0.79%)
Dec 19, 2016 6.000 6.350 6.000 6.350 87,473 +0.35(+5.83%)
Dec 16, 2016 6.100 6.200 6.000 6.000 65,098 -0.10(-1.64%)
Dec 15, 2016 6.150 6.300 6.000 6.100 206,427 -0.10(-1.61%)
Dec 14, 2016 6.250 6.350 6.150 6.200 70,319 -0.10(-1.59%)
Dec 13, 2016 6.150 6.400 6.150 6.300 57,140 +0.15(+2.44%)
Dec 12, 2016 6.400 6.450 6.050 6.150 152,873 -0.25(-3.91%)
Dec 09, 2016 6.450 6.550 6.400 6.400 70,874 -0.10(-1.54%)
Dec 08, 2016 6.400 6.550 6.375 6.500 83,982 +0.20(+3.17%)
Dec 07, 2016 6.350 6.350 6.200 6.300 231,424 -0.05(-0.79%)
Dec 06, 2016 6.250 6.500 6.250 6.350 149,031 +0.05(+0.79%)
Dec 05, 2016 6.250 6.400 6.150 6.300 119,731 +0.10(+1.61%)
Dec 02, 2016 6.250 6.400 6.200 6.200 155,449 -0.10(-1.59%)
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.