FinancialContent is the trusted provider of stock market information to the media industry.
Magnachip Semiconductor Corp (NY: MX)
10.63 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:02 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 10.38 10.87 10.33 10.63 457,675 +0.32(+3.10%)
Jun 18, 2019 10.25 10.48 10.07 10.31 546,873 +0.09(+0.88%)
Jun 17, 2019 10.19 10.31 10.05 10.22 339,219 +0.08(+0.79%)
Jun 14, 2019 10.10 10.22 9.950 10.14 287,300 -0.05(-0.49%)
Jun 13, 2019 9.900 10.27 9.886 10.19 635,187 +0.29(+2.93%)
Jun 12, 2019 10.44 10.70 9.580 9.900 1,586,405 +1.07(+12.12%)
Jun 11, 2019 8.890 8.940 8.790 8.830 127,165 +0.02(+0.23%)
Jun 10, 2019 8.790 8.930 8.730 8.810 185,052 +0.07(+0.80%)
Jun 07, 2019 8.810 8.855 8.710 8.740 135,200 +0.00(+0.00%)
Jun 06, 2019 8.830 9.020 8.570 8.740 90,381 -0.04(-0.46%)
Jun 05, 2019 9.210 9.210 8.570 8.780 146,963 -0.36(-3.94%)
Jun 04, 2019 8.370 9.160 8.355 9.140 246,290 +0.87(+10.52%)
Jun 03, 2019 8.120 8.350 8.060 8.270 203,407 +0.16(+1.97%)
May 31, 2019 8.100 8.260 7.970 8.110 130,300 -0.04(-0.49%)
May 30, 2019 8.160 8.320 8.140 8.150 107,319 +0.01(+0.12%)
May 29, 2019 7.990 8.200 7.990 8.140 89,185 +0.10(+1.24%)
May 28, 2019 7.930 8.240 7.930 8.040 115,516 +0.11(+1.39%)
May 24, 2019 7.950 8.150 7.880 7.930 186,000 -0.02(-0.25%)
May 23, 2019 8.250 8.300 7.800 7.950 340,565 -0.41(-4.90%)
May 22, 2019 8.550 8.560 8.310 8.360 62,831 -0.09(-1.07%)
May 21, 2019 8.310 8.610 8.310 8.450 130,717 +0.20(+2.42%)
May 20, 2019 8.940 8.940 8.160 8.250 398,072 -0.86(-9.44%)
May 17, 2019 9.350 9.460 9.110 9.110 203,100 -0.33(-3.50%)
May 16, 2019 9.430 9.610 9.350 9.440 204,502 -0.03(-0.32%)
May 15, 2019 9.450 9.670 9.370 9.470 104,602 -0.09(-0.94%)
May 14, 2019 9.590 9.700 9.510 9.560 205,728 +0.03(+0.31%)
May 13, 2019 9.760 9.780 9.490 9.530 304,789 -0.35(-3.54%)
May 10, 2019 9.750 10.00 9.750 9.880 361,800 +0.03(+0.30%)
May 09, 2019 9.890 9.960 9.770 9.850 186,052 -0.13(-1.30%)
May 08, 2019 9.840 10.04 9.660 9.980 204,997 +0.06(+0.60%)
May 07, 2019 9.840 9.990 9.790 9.920 178,000 -0.01(-0.10%)
May 06, 2019 9.730 10.02 9.630 9.930 198,438 -0.04(-0.40%)
May 03, 2019 10.05 10.11 9.850 9.970 698,600 -0.01(-0.10%)
May 02, 2019 9.950 10.01 9.850 9.980 389,920 +0.02(+0.20%)
May 01, 2019 9.500 10.43 9.500 9.960 1,468,132 +1.11(+12.54%)
Apr 30, 2019 9.130 9.270 8.400 8.850 501,530 -0.29(-3.17%)
Apr 29, 2019 9.280 9.340 9.100 9.140 157,606 -0.20(-2.14%)
Apr 26, 2019 9.070 9.370 9.040 9.340 286,400 +0.22(+2.41%)
Apr 25, 2019 9.550 9.630 8.910 9.120 436,487 -0.38(-4.00%)
Apr 24, 2019 9.940 10.00 9.430 9.500 686,068 -0.38(-3.85%)
Apr 23, 2019 9.270 10.45 9.270 9.880 1,462,996 +0.60(+6.47%)
Apr 22, 2019 8.840 9.500 8.660 9.280 917,843 +0.92(+11.00%)
Apr 18, 2019 8.180 8.490 8.160 8.360 240,900 +0.13(+1.58%)
Apr 17, 2019 8.300 8.340 8.180 8.230 156,015 +0.07(+0.86%)
Apr 16, 2019 8.200 8.310 8.050 8.160 152,444 +0.00(+0.00%)
Apr 15, 2019 8.210 8.210 8.060 8.160 62,520 -0.10(-1.21%)
Apr 12, 2019 8.530 8.595 8.210 8.260 130,200 -0.24(-2.82%)
Apr 11, 2019 8.440 8.510 8.390 8.500 180,869 +0.09(+1.07%)
Apr 10, 2019 8.170 8.440 8.170 8.410 194,211 +0.20(+2.44%)
Apr 09, 2019 8.440 8.480 8.130 8.210 316,906 -0.09(-1.08%)
Apr 08, 2019 8.140 8.480 8.140 8.300 386,406 +0.13(+1.59%)
Apr 05, 2019 7.970 8.290 7.800 8.170 753,600 +0.20(+2.51%)
Apr 04, 2019 7.910 8.040 7.910 7.970 222,023 +0.03(+0.38%)
Apr 03, 2019 7.820 8.090 7.820 7.940 1,230,909 +0.18(+2.32%)
Apr 02, 2019 7.680 7.800 7.610 7.760 290,924 +0.12(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.