Magnachip Semiconductor Corp (NY: MX )

4.895 -0.095 (-1.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.14 15.14 14.67 14.74 241,273 -0.34(-2.25%)
Feb 27, 2014 14.87 15.13 14.77 15.08 1,331,771 +0.27(+1.82%)
Feb 26, 2014 14.42 14.99 14.40 14.81 607,274 +0.42(+2.92%)
Feb 25, 2014 14.81 14.94 14.35 14.39 1,243,612 -0.42(-2.84%)
Feb 24, 2014 15.61 15.61 14.60 14.81 644,678 -0.70(-4.51%)
Feb 21, 2014 15.96 15.96 15.32 15.51 307,423 -0.38(-2.39%)
Feb 20, 2014 15.84 16.00 15.59 15.89 233,378 +0.12(+0.76%)
Feb 19, 2014 16.20 16.29 15.67 15.77 349,641 -0.46(-2.83%)
Feb 18, 2014 16.23 16.48 16.20 16.23 182,372 -0.07(-0.43%)
Feb 14, 2014 16.37 16.30 16.30 16.30 148,900 -0.06(-0.37%)
Feb 13, 2014 16.15 16.48 16.04 16.36 111,753 +0.09(+0.55%)
Feb 12, 2014 16.19 16.34 16.04 16.27 146,601 +0.08(+0.49%)
Feb 11, 2014 16.32 16.59 16.02 16.19 205,288 -0.16(-0.98%)
Feb 10, 2014 16.36 16.68 16.27 16.35 304,766 -0.01(-0.06%)
Feb 07, 2014 16.06 16.42 15.86 16.36 458,148 +0.42(+2.63%)
Feb 06, 2014 15.50 16.08 15.46 15.94 283,614 +0.48(+3.10%)
Feb 05, 2014 15.48 15.70 15.31 15.46 209,470 -0.10(-0.64%)
Feb 04, 2014 15.62 15.80 15.51 15.56 197,255 -0.03(-0.19%)
Feb 03, 2014 15.81 15.90 15.45 15.59 280,812 -0.22(-1.39%)
Jan 31, 2014 15.79 16.11 15.68 15.81 205,285 -0.11(-0.69%)
Jan 30, 2014 15.91 16.11 15.67 15.92 921,789 +0.04(+0.25%)
Jan 29, 2014 15.95 16.20 15.66 15.88 628,700 -0.28(-1.73%)
Jan 28, 2014 15.96 17.28 15.27 16.16 1,563,611 -1.41(-8.03%)
Jan 27, 2014 17.69 17.85 17.49 17.57 161,120 -0.15(-0.85%)
Jan 24, 2014 18.00 18.08 17.58 17.72 189,800 -0.39(-2.15%)
Jan 23, 2014 18.25 18.33 18.04 18.11 102,807 -0.28(-1.52%)
Jan 22, 2014 18.25 18.58 18.23 18.39 79,029 +0.15(+0.82%)
Jan 21, 2014 18.35 18.54 18.11 18.24 184,271 -0.03(-0.16%)
Jan 17, 2014 18.06 18.27 18.27 18.27 281,900 +0.12(+0.66%)
Jan 16, 2014 18.17 18.24 18.10 18.15 118,181 -0.09(-0.49%)
Jan 15, 2014 18.30 18.36 18.02 18.24 139,955 -0.03(-0.16%)
Jan 14, 2014 17.64 18.28 17.64 18.27 341,638 +0.74(+4.22%)
Jan 13, 2014 17.30 17.77 17.30 17.53 218,174 +0.25(+1.45%)
Jan 10, 2014 17.30 17.62 17.24 17.28 245,431 -0.07(-0.40%)
Jan 09, 2014 17.90 18.12 16.98 17.35 332,131 -0.55(-3.07%)
Jan 08, 2014 18.00 18.03 17.80 17.90 273,999 -0.10(-0.56%)
Jan 07, 2014 18.20 18.39 17.85 18.00 282,371 -0.12(-0.66%)
Jan 06, 2014 19.26 19.26 17.77 18.12 514,438 -1.15(-5.97%)
Jan 03, 2014 19.40 19.49 19.08 19.27 171,861 -0.18(-0.93%)
Jan 02, 2014 19.46 19.46 19.11 19.45 103,394 -0.05(-0.26%)
Dec 31, 2013 19.50 19.50 19.50 19.50 194,300 +0.12(+0.62%)
Dec 30, 2013 19.21 19.48 19.07 19.38 115,415 +0.11(+0.57%)
Dec 27, 2013 19.32 19.41 19.07 19.27 109,106 +0.06(+0.31%)
Dec 26, 2013 19.00 19.44 18.95 19.21 150,501 +0.22(+1.16%)
Dec 24, 2013 18.79 19.06 18.71 18.99 52,733 +0.26(+1.39%)
Dec 23, 2013 18.37 18.78 18.37 18.73 153,168 +0.36(+1.96%)
Dec 20, 2013 17.74 18.48 17.62 18.37 189,851 +0.67(+3.79%)
Dec 19, 2013 18.25 18.31 17.52 17.70 294,665 -0.66(-3.59%)
Dec 18, 2013 18.60 18.62 17.99 18.36 176,879 -0.11(-0.60%)
Dec 17, 2013 18.18 18.49 18.08 18.47 122,243 +0.44(+2.44%)
Dec 16, 2013 18.09 18.47 17.96 18.03 253,560 -0.26(-1.42%)
Dec 13, 2013 18.50 18.55 18.14 18.29 184,789 -0.17(-0.92%)
Dec 12, 2013 18.75 18.79 18.41 18.46 122,764 -0.31(-1.65%)
Dec 11, 2013 18.66 18.95 18.63 18.77 130,928 +0.12(+0.64%)
Dec 10, 2013 19.20 19.45 18.62 18.65 328,018 -0.59(-3.07%)
Dec 09, 2013 19.55 19.55 19.07 19.24 325,061 -0.32(-1.64%)
Dec 06, 2013 19.99 19.99 19.52 19.56 97,331 -0.18(-0.91%)
Dec 05, 2013 20.05 20.07 19.66 19.74 151,816 -0.37(-1.84%)
Dec 04, 2013 19.78 20.61 19.77 20.11 148,687 +0.20(+1.00%)
Dec 03, 2013 19.87 20.15 19.88 19.91 163,294 -0.06(-0.30%)
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.