Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.