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 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%)
Feb 02, 2015 14.53 15.04 14.23 14.98 350,300 +0.60(+4.17%)
Jan 30, 2015 14.01 14.80 13.90 14.38 393,700 +0.23(+1.63%)
Jan 29, 2015 12.35 14.32 12.24 14.15 804,205 +2.13(+17.72%)
Jan 28, 2015 12.36 12.36 11.90 12.02 184,005 -0.24(-1.96%)
Jan 27, 2015 12.37 12.49 12.04 12.26 135,001 -0.29(-2.31%)
Jan 26, 2015 12.74 12.79 12.40 12.55 275,723 -0.23(-1.80%)
Jan 23, 2015 12.92 12.96 12.68 12.78 77,669 -0.21(-1.62%)
Jan 22, 2015 12.67 12.99 12.59 12.99 114,794 +0.15(+1.17%)
Jan 21, 2015 12.72 13.02 12.63 12.84 86,214 +0.13(+1.02%)
Jan 20, 2015 12.88 12.88 12.56 12.71 137,553 -0.13(-1.01%)
Jan 16, 2015 12.68 12.89 12.55 12.84 107,469 +0.12(+0.94%)
Jan 15, 2015 13.07 13.10 12.63 12.72 412,441 -0.23(-1.78%)
Jan 14, 2015 12.90 12.98 12.55 12.95 156,713 -0.05(-0.38%)
Jan 13, 2015 13.09 13.13 12.54 13.00 214,251 +0.07(+0.54%)
Jan 12, 2015 12.89 13.00 12.64 12.93 114,602 -0.06(-0.46%)
Jan 09, 2015 12.62 13.08 12.43 12.99 109,647 +0.42(+3.34%)
Jan 08, 2015 12.30 12.74 12.30 12.57 74,938 +0.34(+2.78%)
Jan 07, 2015 12.20 12.39 11.71 12.23 112,703 +0.06(+0.49%)
Jan 06, 2015 12.60 12.64 11.95 12.17 199,160 -0.43(-3.41%)
Jan 05, 2015 12.81 12.82 12.42 12.60 177,776 -0.29(-2.25%)
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.