Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 12.45 12.67 11.84 12.00 359,146 -0.50(-4.00%)
Mar 29, 2012 12.32 12.61 12.15 12.50 421,077 -0.04(-0.32%)
Mar 28, 2012 12.37 12.58 12.17 12.54 437,432 +0.21(+1.70%)
Mar 27, 2012 11.92 12.38 11.91 12.33 724,193 +0.49(+4.14%)
Mar 26, 2012 11.72 11.95 11.50 11.84 557,828 +0.24(+2.07%)
Mar 23, 2012 11.41 11.65 11.38 11.60 437,027 +0.15(+1.31%)
Mar 22, 2012 11.16 11.49 11.07 11.45 563,040 +0.25(+2.23%)
Mar 21, 2012 11.18 11.34 11.06 11.20 263,143 +0.07(+0.63%)
Mar 20, 2012 11.13 11.21 10.91 11.13 228,034 -0.09(-0.80%)
Mar 19, 2012 11.26 11.31 11.19 11.22 223,406 +0.10(+0.90%)
Mar 16, 2012 11.68 11.70 11.08 11.12 293,185 -0.52(-4.47%)
Mar 15, 2012 11.70 11.75 11.46 11.64 182,809 -0.06(-0.51%)
Mar 14, 2012 11.67 11.77 11.62 11.70 72,847 +0.05(+0.43%)
Mar 13, 2012 11.44 11.75 11.44 11.65 277,086 +0.31(+2.73%)
Mar 12, 2012 11.70 11.79 11.23 11.34 238,615 -0.33(-2.83%)
Mar 09, 2012 11.42 11.71 11.12 11.67 204,644 +0.28(+2.46%)
Mar 08, 2012 11.07 11.56 11.00 11.39 230,725 +0.37(+3.36%)
Mar 07, 2012 10.77 11.02 10.63 11.02 218,010 +0.24(+2.23%)
Mar 06, 2012 10.93 10.93 10.68 10.78 355,904 -0.28(-2.53%)
Mar 05, 2012 11.39 11.44 10.90 11.06 260,552 -0.35(-3.07%)
Mar 02, 2012 11.48 11.78 11.32 11.41 254,763 -0.09(-0.78%)
Mar 01, 2012 11.63 11.95 11.41 11.50 303,915 -0.08(-0.69%)
Feb 29, 2012 11.83 11.85 11.58 11.58 312,312 -0.26(-2.20%)
Feb 28, 2012 11.53 11.97 11.53 11.84 196,326 +0.32(+2.78%)
Feb 27, 2012 11.60 11.80 11.49 11.52 285,413 -0.10(-0.86%)
Feb 24, 2012 11.67 11.67 11.57 11.62 369,352 +0.01(+0.09%)
Feb 23, 2012 11.51 11.70 11.30 11.61 306,439 +0.10(+0.87%)
Feb 22, 2012 11.71 11.81 11.43 11.51 312,901 -0.18(-1.54%)
Feb 21, 2012 11.63 12.00 11.48 11.69 513,881 +0.32(+2.81%)
Feb 17, 2012 10.71 11.44 10.71 11.37 685,444 +0.58(+5.38%)
Feb 16, 2012 10.92 10.96 10.73 10.79 216,910 -0.11(-1.01%)
Feb 15, 2012 10.89 11.00 10.76 10.90 268,952 +0.08(+0.74%)
Feb 14, 2012 10.86 10.91 10.66 10.82 188,218 -0.05(-0.46%)
Feb 13, 2012 11.07 11.07 10.80 10.87 201,296 +0.20(+1.87%)
Feb 10, 2012 10.77 10.88 10.60 10.67 182,045 -0.20(-1.84%)
Feb 09, 2012 11.00 11.07 10.71 10.87 217,327 -0.15(-1.36%)
Feb 08, 2012 10.86 11.12 10.80 11.02 199,457 +0.14(+1.29%)
Feb 07, 2012 11.25 11.25 10.70 10.88 502,885 -0.50(-4.39%)
Feb 06, 2012 11.18 11.70 11.18 11.38 397,814 +0.28(+2.52%)
Feb 03, 2012 11.01 11.19 10.90 11.10 688,004 +0.28(+2.59%)
Feb 02, 2012 10.50 11.49 10.50 10.82 700,278 +0.66(+6.50%)
Feb 01, 2012 9.790 10.27 9.781 10.16 253,558 +0.44(+4.53%)
Jan 31, 2012 9.760 9.990 9.620 9.720 195,484 +0.04(+0.41%)
Jan 30, 2012 9.480 9.820 9.190 9.680 460,629 +0.43(+4.65%)
Jan 27, 2012 8.740 9.310 8.740 9.250 299,337 +0.72(+8.44%)
Jan 26, 2012 8.450 8.550 8.289 8.530 84,871 +0.15(+1.79%)
Jan 25, 2012 8.410 8.430 8.330 8.380 114,460 +0.00(+0.00%)
Jan 24, 2012 8.340 8.430 8.210 8.380 104,148 +0.01(+0.12%)
Jan 23, 2012 8.340 8.400 8.300 8.370 92,463 +0.03(+0.36%)
Jan 20, 2012 8.070 8.350 8.070 8.340 139,271 +0.24(+2.96%)
Jan 19, 2012 7.870 8.130 7.850 8.100 161,534 +0.26(+3.32%)
Jan 18, 2012 7.700 8.000 7.700 7.840 318,902 +0.14(+1.82%)
Jan 17, 2012 7.840 7.960 7.680 7.700 52,735 -0.05(-0.65%)
Jan 13, 2012 7.810 7.837 7.620 7.750 98,330 -0.11(-1.40%)
Jan 12, 2012 8.000 8.000 7.780 7.860 142,612 -0.12(-1.50%)
Jan 11, 2012 8.080 8.090 7.850 7.980 165,500 -0.12(-1.48%)
Jan 10, 2012 7.870 8.130 7.870 8.100 263,469 +0.31(+3.98%)
Jan 09, 2012 7.470 7.830 7.460 7.790 231,579 +0.37(+4.99%)
Jan 06, 2012 7.690 7.690 7.360 7.420 165,430 +0.05(+0.68%)
Jan 05, 2012 7.470 7.600 7.350 7.370 105,084 -0.11(-1.47%)
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.