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

Magnachip Semiconductor Corp (NY: MX )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 5.540 5.648 5.410 5.480 330,298 -0.10(-1.79%)
Apr 29, 2015 5.500 5.600 5.450 5.580 175,819 +0.05(+0.90%)
Apr 28, 2015 5.520 5.590 5.460 5.530 99,396 +0.01(+0.18%)
Apr 27, 2015 5.520 5.590 5.410 5.520 209,275 +0.01(+0.18%)
Apr 24, 2015 5.590 5.610 5.495 5.510 109,965 -0.09(-1.61%)
Apr 23, 2015 5.540 5.675 5.460 5.600 271,923 -0.01(-0.18%)
Apr 22, 2015 5.650 5.650 5.450 5.610 190,171 -0.03(-0.53%)
Apr 21, 2015 5.810 5.820 5.610 5.640 168,446 -0.11(-1.91%)
Apr 20, 2015 5.620 5.840 5.550 5.750 373,412 +0.15(+2.68%)
Apr 17, 2015 5.600 5.630 5.520 5.600 281,930 -0.04(-0.71%)
Apr 16, 2015 5.600 5.700 5.540 5.640 212,748 +0.04(+0.71%)
Apr 15, 2015 5.440 5.650 5.390 5.600 387,968 +0.21(+3.90%)
Apr 14, 2015 5.520 5.560 5.320 5.390 517,853 -0.10(-1.82%)
Apr 13, 2015 5.560 5.620 5.490 5.490 241,614 -0.09(-1.61%)
Apr 10, 2015 5.630 5.680 5.515 5.580 271,654 +0.00(+0.00%)
Apr 09, 2015 5.570 5.620 5.500 5.580 317,340 -0.01(-0.18%)
Apr 08, 2015 5.680 5.710 5.553 5.590 377,450 -0.08(-1.41%)
Apr 07, 2015 5.650 5.740 5.400 5.670 327,701 +0.00(+0.00%)
Apr 06, 2015 5.700 5.785 5.645 5.670 332,118 -0.03(-0.53%)
Apr 02, 2015 5.650 5.700 5.700 5.700 176,500 +0.09(+1.60%)
Apr 01, 2015 5.470 5.730 5.470 5.610 230,871 +0.14(+2.56%)
Mar 31, 2015 5.530 5.560 5.210 5.470 524,783 -0.10(-1.80%)
Mar 30, 2015 5.330 5.705 5.330 5.570 347,747 +0.26(+4.90%)
Mar 27, 2015 5.400 5.400 5.180 5.310 270,509 -0.07(-1.30%)
Mar 26, 2015 5.450 5.470 5.270 5.380 376,053 -0.11(-2.00%)
Mar 25, 2015 5.680 5.680 5.480 5.490 404,470 -0.14(-2.49%)
Mar 24, 2015 5.830 5.830 5.580 5.630 464,344 -0.15(-2.60%)
Mar 23, 2015 5.430 5.890 5.430 5.780 736,153 +0.27(+4.90%)
Mar 20, 2015 5.530 5.610 5.385 5.510 788,394 +0.01(+0.18%)
Mar 19, 2015 5.290 5.530 5.170 5.500 589,046 +0.22(+4.17%)
Mar 18, 2015 4.960 5.320 4.890 5.280 481,633 +0.29(+5.81%)
Mar 17, 2015 5.110 5.120 4.990 4.990 565,099 -0.19(-3.67%)
Mar 16, 2015 5.300 5.300 5.135 5.180 511,623 -0.06(-1.15%)
Mar 13, 2015 5.300 5.300 5.200 5.240 375,515 -0.06(-1.13%)
Mar 12, 2015 5.500 5.500 5.230 5.300 429,151 -0.20(-3.64%)
Mar 11, 2015 5.250 5.540 5.245 5.500 540,034 +0.26(+4.96%)
Mar 10, 2015 5.140 5.250 5.010 5.240 468,971 +0.03(+0.58%)
Mar 09, 2015 5.230 5.320 5.080 5.210 320,801 -0.02(-0.38%)
Mar 06, 2015 5.500 5.520 5.210 5.230 520,214 -0.20(-3.68%)
Mar 05, 2015 5.740 5.740 5.270 5.430 593,963 -0.12(-2.16%)
Mar 04, 2015 5.610 5.690 5.410 5.550 546,695 -0.14(-2.46%)
Mar 03, 2015 5.780 5.800 5.590 5.690 565,401 -0.12(-2.07%)
Mar 02, 2015 5.700 5.850 5.610 5.810 533,300 +0.10(+1.75%)
Feb 27, 2015 5.750 5.790 5.626 5.710 528,677 -0.06(-1.04%)
Feb 26, 2015 6.100 6.100 5.750 5.770 661,871 -0.31(-5.10%)
Feb 25, 2015 5.520 6.100 5.420 6.080 2,044,036 +0.59(+10.75%)
Feb 24, 2015 5.740 5.740 5.420 5.490 802,408 -0.17(-3.00%)
Feb 23, 2015 5.830 5.830 5.480 5.660 1,227,840 -0.20(-3.41%)
Feb 20, 2015 6.210 6.250 5.860 5.860 1,772,516 -0.39(-6.24%)
Feb 19, 2015 6.600 6.600 6.170 6.250 1,419,628 -0.37(-5.59%)
Feb 18, 2015 7.050 7.250 6.400 6.620 2,230,488 -0.26(-3.78%)
Feb 17, 2015 7.470 7.520 6.800 6.880 2,552,033 -0.64(-8.51%)
Feb 13, 2015 6.420 7.520 7.520 7.520 15,556,200 -7.50(-49.93%)
Feb 12, 2015 15.07 15.23 14.97 15.02 414,700 +0.04(+0.27%)
Feb 11, 2015 14.88 15.22 14.86 14.98 164,681 +0.05(+0.33%)
Feb 10, 2015 15.03 15.11 14.88 14.93 161,109 +0.06(+0.40%)
Feb 09, 2015 15.17 15.25 14.78 14.87 174,523 -0.23(-1.52%)
Feb 06, 2015 15.22 15.25 14.91 15.10 234,858 -0.13(-0.85%)
Feb 05, 2015 15.15 15.33 15.02 15.23 113,938 +0.14(+0.93%)
Feb 04, 2015 15.17 15.19 14.85 15.09 254,636 -0.07(-0.46%)
Feb 03, 2015 15.00 15.72 14.80 15.16 448,755 +0.18(+1.20%)
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.