U.S. Markets close in 3 hrs 29 mins

MagnaChip Semiconductor Corporation (MX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.725-0.27 (-2.75%)
As of 12:30PM EDT. Market open.
People also watch
MXLNPTNSQNSAOSLIPHI
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 20179.9510.009.559.739.73116,315
Jun 28, 201710.1010.459.7010.0010.001,792,900
Jun 27, 20179.8510.209.609.909.90407,200
Jun 26, 20179.759.959.609.859.85328,100
Jun 23, 20179.609.759.509.709.70582,200
Jun 22, 20179.409.609.199.509.50410,400
Jun 21, 20179.159.709.159.359.35341,400
Jun 20, 20179.259.309.159.309.30147,900
Jun 19, 20179.109.359.059.209.20348,500
Jun 16, 20179.009.108.959.009.00217,200
Jun 15, 20179.109.158.909.009.00439,800
Jun 14, 20179.259.259.109.209.20240,600
Jun 13, 20179.159.309.109.209.20211,700
Jun 12, 20179.309.308.859.109.10292,200
Jun 09, 20179.109.609.109.409.40686,300
Jun 08, 20178.909.208.909.209.20280,200
Jun 07, 20178.808.988.808.908.90163,000
Jun 06, 20178.808.908.708.858.85125,300
Jun 05, 20178.858.908.758.808.80119,700
Jun 02, 20178.758.908.758.808.80160,200
Jun 01, 20178.508.858.508.758.75157,900
May 31, 20178.608.608.408.558.55131,400
May 30, 20178.558.608.508.558.5587,800
May 26, 20178.608.658.508.608.60113,000
May 25, 20178.658.808.508.608.6077,800
May 24, 20178.808.808.608.658.65127,100
May 23, 20178.558.858.558.758.75120,700
May 22, 20178.608.858.508.558.55255,700
May 19, 20178.658.808.618.758.75142,900
May 18, 20178.658.858.508.558.55254,900
May 17, 20179.159.158.658.758.75300,300
May 16, 20179.159.259.059.209.2099,500
May 15, 20179.109.259.059.209.20136,900
May 12, 20179.109.258.959.159.15157,200
May 11, 20179.109.308.959.159.15249,900
May 10, 20179.409.508.959.059.05519,300
May 09, 20179.709.859.309.459.45425,500
May 08, 201710.0510.209.709.709.70559,400
May 05, 20179.8010.209.5010.0510.05985,700
May 04, 20178.359.708.309.659.651,274,500
May 03, 20178.308.458.208.258.25387,000
May 02, 20178.758.858.358.408.40617,500
May 01, 20178.558.858.558.708.70253,400
Apr 28, 20178.408.528.258.508.50794,400
Apr 27, 20178.108.408.058.358.35550,400
Apr 26, 20178.158.258.058.108.10674,900
Apr 25, 20178.208.238.058.158.15502,500
Apr 24, 20178.458.458.158.158.15423,000
Apr 21, 20178.308.408.258.358.35122,300
Apr 20, 20178.408.458.158.258.25260,800
Apr 19, 20178.358.508.308.408.40350,200
Apr 18, 20178.408.458.138.308.30361,000
Apr 17, 20178.358.508.208.408.40224,800
Apr 13, 20178.658.808.408.408.40215,500
Apr 12, 20178.708.738.608.658.65191,300
Apr 11, 20178.908.958.658.658.65234,600
Apr 10, 20179.059.108.808.908.90343,700
Apr 07, 20178.909.158.909.059.05232,900
Apr 06, 20178.909.078.709.009.00235,600
Apr 05, 20179.209.208.808.858.85276,700
Apr 04, 20179.259.359.109.209.20459,600
Apr 03, 20179.559.609.159.309.30186,700
Mar 31, 20179.609.709.359.559.55385,000
Mar 30, 20179.609.709.469.609.60324,600
Mar 29, 20179.309.659.259.559.55698,900
Mar 28, 20179.059.458.909.259.25525,200
Mar 27, 20178.959.158.659.059.05279,600
Mar 24, 20178.809.358.759.059.05634,400
Mar 23, 20178.658.758.658.708.70117,200
Mar 22, 20178.808.858.458.658.65504,000
Mar 21, 20178.758.908.508.858.851,340,900
Mar 20, 20178.408.758.408.708.70506,400
Mar 17, 20178.308.458.208.358.35652,000
Mar 16, 20177.658.307.658.208.20777,300
Mar 15, 20177.557.707.557.657.65200,300
Mar 14, 20177.507.687.407.607.60439,600
Mar 13, 20177.407.557.357.507.50119,100
Mar 10, 20177.407.507.317.407.40164,800
Mar 09, 20177.357.457.307.357.35202,100
Mar 08, 20177.507.607.257.307.30209,900
Mar 07, 20177.457.557.357.507.50226,500
Mar 06, 20177.307.457.257.407.40158,800
Mar 03, 20177.307.407.207.357.35202,700
Mar 02, 20177.457.607.357.407.40138,300
Mar 01, 20177.457.507.357.407.40186,000
Feb 28, 20177.457.557.307.357.35211,000
Feb 27, 20177.557.707.357.457.45421,000
Feb 24, 20177.157.657.157.607.60396,100
Feb 23, 20177.457.557.257.257.25452,400
Feb 22, 20177.507.587.307.407.40319,500
Feb 21, 20177.557.567.157.507.50724,000
Feb 17, 20177.707.857.557.557.55375,000
Feb 16, 20177.507.657.407.557.55654,000
Feb 15, 20177.657.707.377.457.45578,300
Feb 14, 20177.457.807.457.707.70839,500
Feb 13, 20177.407.957.357.507.501,283,100
Feb 10, 20177.757.757.007.457.452,302,400
Feb 09, 20178.458.508.158.208.20712,100
Feb 08, 20178.558.558.408.458.45290,400
Feb 07, 20178.658.808.358.558.551,074,700
*Close price adjusted for dividends and splits.
Loading more data...