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

Magnachip Semiconductor Corp (NY: MX )

4.891 -0.099 (-1.99%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 9, 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 28, 2013 17.02 17.35 16.75 17.31 424,693 +0.16(+0.93%)
Mar 27, 2013 17.44 17.48 17.00 17.15 497,214 -0.28(-1.61%)
Mar 26, 2013 16.96 17.50 16.85 17.43 589,118 +0.58(+3.44%)
Mar 25, 2013 16.96 17.10 16.81 16.85 421,774 -0.11(-0.65%)
Mar 22, 2013 17.09 17.15 16.57 16.96 411,761 +0.11(+0.65%)
Mar 21, 2013 17.32 17.34 16.81 16.85 598,389 -0.47(-2.71%)
Mar 20, 2013 17.25 17.55 16.80 17.32 873,157 +0.79(+4.78%)
Mar 19, 2013 16.34 16.90 16.23 16.53 531,105 +0.49(+3.05%)
Mar 18, 2013 16.80 17.01 15.21 16.04 715,281 -0.81(-4.81%)
Mar 15, 2013 17.00 17.13 16.55 16.85 529,310 -0.16(-0.94%)
Mar 14, 2013 16.84 17.50 16.83 17.01 912,648 +0.29(+1.73%)
Mar 13, 2013 16.61 16.87 16.50 16.72 535,810 +0.18(+1.09%)
Mar 12, 2013 16.72 17.24 16.40 16.54 779,427 -0.11(-0.66%)
Mar 11, 2013 15.77 16.76 15.52 16.65 790,548 +0.88(+5.58%)
Mar 08, 2013 15.30 15.90 15.24 15.77 561,172 +0.57(+3.75%)
Mar 07, 2013 15.40 15.51 15.10 15.20 614,552 -0.23(-1.49%)
Mar 06, 2013 14.86 15.88 14.61 15.43 758,904 +0.63(+4.26%)
Mar 05, 2013 14.91 15.01 14.41 14.80 654,680 -0.12(-0.80%)
Mar 04, 2013 15.42 15.48 14.75 14.92 609,239 -0.57(-3.68%)
Mar 01, 2013 15.57 15.70 15.23 15.49 487,624 -0.26(-1.65%)
Feb 28, 2013 15.55 15.76 15.51 15.75 765,121 +0.58(+3.82%)
Feb 27, 2013 15.13 15.45 14.08 15.17 1,248,048 +0.02(+0.13%)
Feb 26, 2013 15.12 15.49 14.80 15.15 671,589 -1.02(-6.31%)
Feb 22, 2013 16.11 16.39 15.39 16.17 736,546 +0.12(+0.75%)
Feb 21, 2013 17.31 17.32 14.70 16.05 3,852,967 -1.38(-7.92%)
Feb 20, 2013 17.97 18.25 17.38 17.43 1,932,583 -0.07(-0.40%)
Feb 19, 2013 16.17 17.72 16.16 17.50 2,644,875 +1.46(+9.10%)
Feb 15, 2013 16.03 16.29 15.95 16.04 317,973 -0.05(-0.31%)
Feb 14, 2013 16.05 16.16 15.90 16.09 351,934 +0.12(+0.75%)
Feb 13, 2013 15.75 16.27 15.75 15.97 594,966 +0.38(+2.44%)
Feb 12, 2013 16.17 16.25 15.59 15.59 674,280 -0.62(-3.82%)
Feb 11, 2013 15.85 16.44 15.75 16.21 874,767 +0.56(+3.58%)
Feb 08, 2013 15.41 15.69 15.41 15.65 451,703 +0.33(+2.15%)
Feb 07, 2013 15.54 15.60 14.91 15.32 464,737 -0.12(-0.78%)
Feb 06, 2013 15.32 15.66 14.95 15.44 4,476,420 -0.37(-2.34%)
Feb 04, 2013 15.72 15.99 15.63 15.81 348,138 -0.11(-0.69%)
Feb 01, 2013 15.99 16.08 15.61 15.92 308,822 -0.10(-0.62%)
Jan 31, 2013 16.28 16.70 15.87 16.02 698,491 +0.01(+0.06%)
Jan 30, 2013 15.96 16.13 15.80 16.01 286,640 +0.04(+0.25%)
Jan 29, 2013 15.82 16.00 15.43 15.97 292,992 +0.16(+1.01%)
Jan 28, 2013 15.78 15.93 15.42 15.81 176,056 +0.07(+0.44%)
Jan 25, 2013 16.03 16.03 15.61 15.74 164,123 -0.19(-1.19%)
Jan 24, 2013 15.92 16.03 15.75 15.93 204,263 -0.08(-0.50%)
Jan 23, 2013 16.07 16.09 15.71 16.01 295,536 +0.03(+0.19%)
Jan 22, 2013 16.12 16.23 15.94 15.98 248,885 -0.02(-0.12%)
Jan 18, 2013 16.30 16.30 15.80 16.00 159,083 -0.18(-1.11%)
Jan 17, 2013 16.10 16.76 16.00 16.18 246,330 +0.21(+1.31%)
Jan 16, 2013 15.98 16.20 15.80 15.97 301,434 +0.03(+0.19%)
Jan 15, 2013 16.18 16.18 15.58 15.94 385,287 -0.31(-1.91%)
Jan 14, 2013 16.39 16.67 16.11 16.25 301,206 -0.51(-3.04%)
Jan 11, 2013 16.07 16.79 16.07 16.76 278,261 +0.70(+4.36%)
Jan 10, 2013 16.07 16.25 15.93 16.06 205,698 -0.11(-0.68%)
Jan 09, 2013 16.27 16.30 16.13 16.17 94,849 -0.02(-0.12%)
Jan 08, 2013 16.32 16.42 15.98 16.19 178,723 -0.18(-1.10%)
Jan 07, 2013 16.46 16.80 16.20 16.37 258,950 -0.07(-0.43%)
Jan 04, 2013 16.22 16.64 16.16 16.44 317,483 +0.25(+1.54%)
Jan 03, 2013 15.89 16.49 15.72 16.19 694,873 +0.39(+2.47%)
Jan 02, 2013 15.78 15.97 15.60 15.80 725,594 -0.12(-0.75%)
Dec 31, 2012 14.71 16.10 14.66 15.92 632,052 +1.41(+9.72%)
Dec 28, 2012 14.44 14.77 14.20 14.51 400,642 +0.32(+2.26%)
Dec 27, 2012 14.85 14.85 13.93 14.19 314,814 -0.57(-3.86%)
Dec 26, 2012 14.75 14.98 14.61 14.76 279,216 +0.06(+0.41%)
Dec 24, 2012 14.65 14.99 14.56 14.70 304,815 +0.20(+1.38%)
Dec 21, 2012 13.35 14.53 13.28 14.50 778,446 +1.21(+9.10%)
Dec 20, 2012 13.51 13.54 13.24 13.29 473,430 -0.01(-0.08%)
Dec 19, 2012 13.20 13.63 13.20 13.30 413,074 +0.13(+0.99%)
Dec 18, 2012 13.13 13.35 13.09 13.17 397,233 +0.03(+0.23%)
Dec 17, 2012 13.11 13.26 13.06 13.14 207,617 -0.05(-0.38%)
Dec 14, 2012 13.35 13.53 12.99 13.19 230,026 -0.25(-1.86%)
Dec 13, 2012 13.68 13.93 13.43 13.44 308,425 +1.26(+10.34%)
Dec 04, 2012 12.57 12.72 12.00 12.18 401,344 -0.42(-3.33%)
Nov 30, 2012 12.74 12.79 12.43 12.60 269,576 -0.15(-1.18%)
Nov 29, 2012 12.75 12.91 12.64 12.75 276,916 +0.00(+0.00%)
Nov 28, 2012 12.64 12.80 12.55 12.75 102,856 +0.10(+0.79%)
Nov 27, 2012 12.75 12.75 12.55 12.65 56,661 -0.05(-0.39%)
Nov 26, 2012 12.80 12.80 12.53 12.70 43,205 -0.12(-0.94%)
Nov 23, 2012 12.70 12.88 12.68 12.82 45,716 +0.25(+1.99%)
Nov 21, 2012 12.90 12.90 12.22 12.57 141,882 +0.12(+0.96%)
Nov 20, 2012 11.95 12.60 11.95 12.45 64,118 +0.44(+3.66%)
Nov 19, 2012 12.02 12.66 11.94 12.01 101,008 +0.17(+1.44%)
Nov 16, 2012 11.92 12.02 11.73 11.84 46,229 -0.03(-0.25%)
Nov 15, 2012 11.77 12.05 11.64 11.87 105,126 +0.05(+0.42%)
Nov 14, 2012 12.18 12.18 11.78 11.82 49,220 -0.30(-2.48%)
Nov 13, 2012 12.26 12.32 11.96 12.12 29,712 -0.22(-1.78%)
Nov 12, 2012 12.56 12.56 12.33 12.34 32,653 -0.11(-0.88%)
Nov 09, 2012 12.35 12.61 12.35 12.45 41,292 -0.03(-0.24%)
Nov 08, 2012 12.85 12.98 12.33 12.48 100,040 -0.26(-2.04%)
Nov 07, 2012 12.92 12.92 12.37 12.74 112,234 -0.09(-0.70%)
Nov 06, 2012 13.00 13.08 12.73 12.83 68,970 -0.02(-0.16%)
Nov 05, 2012 12.82 13.00 12.78 12.85 110,426 +0.03(+0.23%)
Nov 02, 2012 13.23 13.25 12.29 12.82 348,876 +0.69(+5.69%)
Nov 01, 2012 11.25 12.16 11.14 12.13 103,683 +0.88(+7.82%)
Oct 31, 2012 10.85 11.36 10.85 11.25 75,035 -0.03(-0.27%)
Oct 26, 2012 11.42 11.28 11.28 11.28 23,200 -0.22(-1.91%)
Oct 25, 2012 11.53 11.65 11.44 11.50 46,499 +0.10(+0.88%)
Oct 24, 2012 11.61 11.68 10.86 11.40 118,288 -0.16(-1.38%)
Oct 23, 2012 11.53 11.64 11.53 11.56 15,743 -0.05(-0.43%)
Oct 19, 2012 11.50 11.76 11.49 11.61 46,045 +0.04(+0.35%)
Oct 18, 2012 12.25 12.25 11.47 11.57 144,720 -0.74(-6.01%)
Oct 17, 2012 12.17 12.42 12.17 12.31 28,743 +0.06(+0.49%)
Oct 16, 2012 11.71 12.46 11.71 12.25 54,737 +0.59(+5.06%)
Oct 15, 2012 11.59 11.68 11.37 11.66 19,141 +0.12(+1.04%)
Oct 12, 2012 11.51 11.67 11.43 11.54 52,353 +0.00(+0.00%)
Oct 11, 2012 11.66 11.68 11.50 11.54 39,141 +0.01(+0.09%)
Oct 10, 2012 11.53 11.57 11.44 11.53 99,305 +0.01(+0.09%)
Oct 09, 2012 11.95 11.96 11.50 11.52 28,493 -0.43(-3.60%)
Oct 08, 2012 12.08 12.18 11.87 11.95 42,447 -0.27(-2.21%)
Oct 05, 2012 12.15 12.28 12.13 12.22 33,066 +0.13(+1.08%)
Oct 04, 2012 12.07 12.16 12.03 12.09 74,089 +0.02(+0.17%)
Oct 03, 2012 12.16 12.17 12.00 12.07 52,414 -0.10(-0.82%)
Oct 02, 2012 11.61 12.20 11.56 12.17 118,820 +0.63(+5.46%)
Oct 01, 2012 11.80 11.81 11.39 11.54 154,975 -0.26(-2.20%)
Sep 28, 2012 12.00 12.10 11.60 11.80 165,388 -0.25(-2.07%)
Sep 27, 2012 11.86 12.12 11.70 12.05 126,792 +0.31(+2.64%)
Sep 26, 2012 11.70 11.79 11.53 11.74 62,477 +0.00(+0.00%)
Sep 25, 2012 12.53 12.53 11.68 11.74 148,547 -0.74(-5.93%)
Sep 24, 2012 13.38 13.50 12.40 12.48 160,708 -1.10(-8.10%)
Sep 21, 2012 13.58 13.72 13.44 13.58 59,006 +0.09(+0.67%)
Sep 20, 2012 13.70 13.72 13.45 13.49 98,018 -0.30(-2.18%)
Sep 19, 2012 13.52 13.88 13.47 13.79 52,843 +0.21(+1.55%)
Sep 18, 2012 13.72 13.80 13.50 13.58 141,569 -0.08(-0.59%)
Sep 17, 2012 13.86 13.98 13.59 13.66 32,327 -0.27(-1.94%)
Sep 14, 2012 13.27 14.00 13.24 13.93 103,712 +0.74(+5.61%)
Sep 13, 2012 13.26 13.35 13.03 13.19 44,826 -0.02(-0.15%)
Sep 12, 2012 13.28 13.43 13.17 13.21 81,689 -0.06(-0.45%)
Sep 11, 2012 13.20 13.40 12.94 13.27 158,377 +0.15(+1.14%)
Sep 10, 2012 13.41 13.57 13.09 13.12 71,113 -0.46(-3.39%)
Sep 07, 2012 13.78 13.78 13.46 13.58 61,603 -0.19(-1.38%)
Sep 06, 2012 13.57 13.89 13.26 13.77 182,155 +0.25(+1.85%)
Sep 05, 2012 13.90 14.00 13.40 13.52 215,073 -0.44(-3.15%)
Sep 04, 2012 13.53 14.00 13.47 13.96 227,977 +0.45(+3.33%)
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%)
Jun 01, 2012 9.320 9.450 8.850 8.890 229,539 -0.63(-6.62%)
May 31, 2012 9.770 9.780 9.500 9.520 241,584 -0.27(-2.76%)
May 30, 2012 9.750 9.840 9.660 9.790 190,119 -0.04(-0.41%)
May 29, 2012 9.570 9.990 9.570 9.830 548,302 +0.30(+3.15%)
May 25, 2012 9.460 9.600 9.350 9.530 114,728 +0.02(+0.21%)
May 24, 2012 9.330 9.820 8.800 9.510 373,207 +0.23(+2.48%)
May 23, 2012 9.000 9.450 8.611 9.280 653,474 +0.10(+1.09%)
May 22, 2012 9.690 9.690 9.170 9.180 257,013 -0.48(-4.97%)
May 21, 2012 9.450 9.700 9.321 9.660 114,842 +0.23(+2.44%)
May 18, 2012 9.800 9.830 9.400 9.430 160,655 -0.39(-3.97%)
May 17, 2012 10.26 10.29 9.510 9.820 604,705 -0.48(-4.66%)
May 16, 2012 11.00 11.08 10.29 10.30 310,559 -0.66(-6.02%)
May 15, 2012 11.07 11.25 10.91 10.96 215,983 -0.13(-1.17%)
May 14, 2012 11.03 11.20 10.91 11.09 153,587 -0.07(-0.63%)
May 11, 2012 11.30 11.47 11.09 11.16 191,713 -0.24(-2.11%)
May 10, 2012 11.22 11.51 11.17 11.40 215,185 +0.22(+1.97%)
May 09, 2012 10.90 11.22 10.80 11.18 135,530 +0.19(+1.73%)
May 08, 2012 11.00 11.09 10.75 10.99 354,412 -0.03(-0.27%)
May 07, 2012 11.10 11.36 11.00 11.02 299,501 -0.18(-1.61%)
May 04, 2012 11.05 11.42 10.90 11.20 355,763 +0.10(+0.90%)
May 03, 2012 11.42 11.49 11.00 11.10 1,069,728 -0.30(-2.63%)
May 02, 2012 11.80 11.85 11.40 11.40 3,502,002 -0.24(-2.06%)
May 01, 2012 11.84 12.24 11.60 11.64 415,256 -0.14(-1.19%)
Apr 30, 2012 11.58 11.89 11.24 11.78 237,525 +0.19(+1.64%)
Apr 27, 2012 11.45 11.76 11.26 11.59 452,966 -0.06(-0.52%)
Apr 26, 2012 11.00 11.87 10.94 11.65 734,136 +0.82(+7.57%)
Apr 25, 2012 10.74 10.88 10.66 10.83 207,034 +0.24(+2.27%)
Apr 24, 2012 10.49 10.69 10.38 10.59 202,010 +0.09(+0.86%)
Apr 23, 2012 10.57 10.57 10.00 10.50 322,378 -0.13(-1.22%)
Apr 20, 2012 11.51 11.53 10.63 10.63 263,830 -0.76(-6.67%)
Apr 19, 2012 11.59 11.79 11.36 11.39 65,142 -0.24(-2.06%)
Apr 18, 2012 11.67 11.69 11.48 11.63 78,090 -0.06(-0.51%)
Apr 17, 2012 11.54 11.98 11.54 11.69 134,564 +0.18(+1.56%)
Apr 16, 2012 11.75 11.75 11.30 11.51 121,471 -0.23(-1.96%)
Apr 13, 2012 11.85 12.10 11.61 11.74 269,731 -0.33(-2.73%)
Apr 12, 2012 11.58 12.15 11.55 12.07 119,330 +0.48(+4.14%)
Apr 11, 2012 11.36 11.71 11.30 11.59 242,060 +0.29(+2.57%)
Apr 10, 2012 11.85 11.87 11.25 11.30 176,882 -0.56(-4.72%)
Apr 09, 2012 11.31 11.89 11.31 11.86 179,797 +0.42(+3.67%)
Apr 05, 2012 11.59 11.68 11.37 11.44 207,734 -0.18(-1.55%)
Apr 04, 2012 11.76 11.76 11.16 11.62 396,557 -0.30(-2.52%)
Apr 03, 2012 11.90 12.21 11.78 11.92 192,792 +0.05(+0.42%)
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.