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 (%)
Apr 26, 2024 4.730 5.030 4.730 5.000 190,352 +0.22(+4.60%)
Apr 25, 2024 4.820 4.830 4.700 4.780 236,349 -0.05(-1.04%)
Apr 24, 2024 4.870 4.980 4.780 4.830 198,352 -0.04(-0.82%)
Apr 23, 2024 4.850 4.920 4.830 4.870 196,036 +0.02(+0.41%)
Apr 22, 2024 4.800 4.870 4.720 4.850 258,337 +0.07(+1.46%)
Apr 19, 2024 4.810 4.880 4.755 4.780 241,451 -0.09(-1.85%)
Apr 18, 2024 4.920 4.955 4.840 4.870 290,499 -0.06(-1.22%)
Apr 17, 2024 5.010 5.020 4.920 4.930 295,116 -0.06(-1.20%)
Apr 16, 2024 5.080 5.107 4.910 4.990 424,756 -0.11(-2.16%)
Apr 15, 2024 5.280 5.280 5.095 5.100 297,293 -0.16(-3.04%)
Apr 12, 2024 5.340 5.360 5.195 5.260 407,460 -0.12(-2.23%)
Apr 11, 2024 5.400 5.410 5.230 5.380 301,672 -0.01(-0.19%)
Apr 10, 2024 5.310 5.400 5.210 5.390 356,929 +0.03(+0.56%)
Apr 09, 2024 5.360 5.400 5.300 5.360 217,643 +0.02(+0.37%)
Apr 08, 2024 5.320 5.430 5.204 5.340 350,087 +0.03(+0.56%)
Apr 05, 2024 5.450 5.455 5.220 5.310 423,493 -0.16(-2.93%)
Apr 04, 2024 5.510 5.635 5.450 5.470 240,437 -0.02(-0.36%)
Apr 03, 2024 5.480 5.550 5.445 5.490 237,582 +0.00(+0.00%)
Apr 02, 2024 5.560 5.590 5.460 5.490 335,864 -0.16(-2.83%)
Apr 01, 2024 5.590 5.750 5.540 5.650 234,101 +0.07(+1.25%)
Mar 28, 2024 5.580 5.550 5.550 5.580 279,277 +0.03(+0.54%)
Mar 27, 2024 5.590 5.640 5.500 5.550 594,868 -0.01(-0.18%)
Mar 26, 2024 5.360 5.580 5.315 5.560 735,095 +0.20(+3.73%)
Mar 25, 2024 5.520 5.550 5.350 5.360 257,900 -0.20(-3.60%)
Mar 22, 2024 5.640 5.650 5.530 5.560 223,891 -0.08(-1.42%)
Mar 21, 2024 5.680 5.765 5.620 5.640 274,946 -0.02(-0.35%)
Mar 20, 2024 5.620 5.690 5.570 5.660 208,519 +0.04(+0.71%)
Mar 19, 2024 5.540 5.705 5.530 5.620 417,265 +0.02(+0.36%)
Mar 18, 2024 5.850 5.850 5.570 5.600 292,009 -0.21(-3.61%)
Mar 15, 2024 5.700 5.849 5.570 5.810 1,172,856 +0.23(+4.12%)
Mar 14, 2024 5.640 5.640 5.470 5.580 1,215,308 +0.09(+1.64%)
Mar 13, 2024 5.780 6.000 5.460 5.490 476,821 -0.01(-0.18%)
Mar 12, 2024 5.550 5.570 5.440 5.500 271,706 -0.03(-0.54%)
Mar 11, 2024 5.610 5.660 5.500 5.530 313,529 -0.09(-1.60%)
Mar 08, 2024 5.650 5.740 5.585 5.620 429,128 +0.02(+0.36%)
Mar 07, 2024 5.520 5.700 5.520 5.600 271,139 +0.11(+2.00%)
Mar 06, 2024 5.400 5.650 5.300 5.490 555,728 +0.12(+2.23%)
Mar 05, 2024 5.470 5.489 5.175 5.370 1,197,459 -0.13(-2.36%)
Mar 04, 2024 5.820 5.820 5.360 5.500 1,530,100 -0.28(-4.84%)
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.