FinancialContent is the trusted provider of stock market information to the media industry.
Magnachip Semiconductor Corp (NY: MX)
11.07 USD  +0.06 (+0.54%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 10.99 11.46 10.89 11.07 284,368 +0.06(+0.54%)
Oct 15, 2019 10.95 11.24 10.73 11.01 370,603 +0.06(+0.55%)
Oct 14, 2019 10.71 11.01 10.71 10.95 351,715 +0.20(+1.86%)
Oct 11, 2019 10.50 10.98 10.40 10.75 428,800 +0.42(+4.07%)
Oct 10, 2019 10.15 10.54 10.15 10.33 172,572 +0.12(+1.18%)
Oct 09, 2019 10.41 10.45 10.20 10.21 192,746 -0.17(-1.64%)
Oct 08, 2019 10.50 10.55 10.18 10.38 138,570 -0.21(-1.98%)
Oct 07, 2019 10.22 10.72 10.18 10.59 109,922 +0.37(+3.62%)
Oct 04, 2019 9.980 10.30 9.980 10.22 135,900 +0.24(+2.40%)
Oct 03, 2019 9.950 10.14 9.800 9.980 161,074 -0.04(-0.40%)
Oct 02, 2019 10.05 10.23 9.890 10.02 151,648 -0.13(-1.28%)
Oct 01, 2019 10.11 10.47 10.05 10.15 101,927 +0.01(+0.10%)
Sep 30, 2019 10.24 10.24 10.05 10.14 200,460 -0.06(-0.59%)
Sep 27, 2019 10.36 10.50 10.16 10.20 108,300 -0.23(-2.21%)
Sep 26, 2019 10.70 10.70 10.34 10.43 78,737 -0.22(-2.07%)
Sep 25, 2019 10.46 10.67 10.28 10.65 115,580 +0.13(+1.24%)
Sep 24, 2019 10.85 10.85 10.35 10.52 189,151 -0.19(-1.77%)
Sep 23, 2019 10.67 10.87 10.55 10.71 95,951 +0.00(+0.00%)
Sep 20, 2019 10.81 10.91 10.66 10.71 108,600 -0.13(-1.20%)
Sep 19, 2019 10.86 11.05 10.80 10.84 91,494 +0.03(+0.28%)
Sep 18, 2019 10.80 10.84 10.63 10.81 176,316 -0.02(-0.18%)
Sep 17, 2019 11.11 11.11 10.82 10.83 153,767 -0.32(-2.87%)
Sep 16, 2019 11.18 11.23 10.93 11.15 105,550 -0.04(-0.36%)
Sep 13, 2019 11.27 11.38 11.12 11.19 106,300 -0.06(-0.53%)
Sep 12, 2019 11.36 11.36 11.00 11.25 166,405 -0.08(-0.71%)
Sep 11, 2019 10.79 11.33 10.79 11.33 214,109 +0.55(+5.10%)
Sep 10, 2019 10.69 10.88 10.41 10.78 113,558 +0.01(+0.09%)
Sep 09, 2019 10.59 10.89 10.59 10.77 133,586 +0.22(+2.09%)
Sep 06, 2019 10.58 10.74 10.43 10.55 175,300 +0.01(+0.09%)
Sep 05, 2019 10.44 10.89 10.42 10.54 193,789 +0.25(+2.43%)
Sep 04, 2019 10.16 10.32 10.01 10.29 100,407 +0.26(+2.59%)
Sep 03, 2019 10.05 10.15 9.830 10.03 210,022 -0.08(-0.79%)
Aug 30, 2019 10.00 10.31 9.890 10.11 225,900 +0.15(+1.51%)
Aug 29, 2019 10.02 10.33 9.930 9.960 177,870 -0.06(-0.60%)
Aug 28, 2019 10.25 10.25 9.710 10.02 273,099 -0.31(-3.00%)
Aug 27, 2019 10.55 10.57 10.21 10.33 156,227 -0.22(-2.09%)
Aug 26, 2019 10.67 10.76 10.52 10.55 162,833 -0.04(-0.38%)
Aug 23, 2019 10.96 11.09 10.44 10.59 218,000 -0.46(-4.16%)
Aug 22, 2019 10.94 11.10 10.84 11.05 226,550 +0.14(+1.28%)
Aug 21, 2019 10.69 10.92 10.69 10.91 185,650 +0.34(+3.22%)
Aug 20, 2019 10.79 10.79 10.48 10.57 175,891 -0.13(-1.21%)
Aug 19, 2019 10.78 11.22 10.68 10.70 158,531 +0.02(+0.19%)
Aug 16, 2019 10.36 10.72 10.36 10.68 348,600 +0.43(+4.20%)
Aug 15, 2019 10.03 10.28 9.900 10.25 268,463 +0.20(+1.99%)
Aug 14, 2019 10.00 10.12 9.700 10.05 223,819 +0.03(+0.30%)
Aug 13, 2019 10.05 10.32 9.810 10.02 501,566 -0.13(-1.28%)
Aug 12, 2019 10.38 10.39 10.07 10.15 242,582 -0.36(-3.43%)
Aug 09, 2019 10.64 10.64 10.19 10.51 238,400 -0.18(-1.68%)
Aug 08, 2019 10.70 10.99 10.68 10.69 162,391 +0.10(+0.94%)
Aug 07, 2019 10.34 10.61 10.34 10.59 195,643 +0.07(+0.67%)
Aug 06, 2019 10.80 10.97 10.31 10.52 338,238 -0.10(-0.94%)
Aug 05, 2019 11.25 11.25 10.34 10.62 432,079 -0.77(-6.76%)
Aug 02, 2019 11.21 11.57 10.78 11.39 798,100 +0.14(+1.24%)
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.