Indicators

Magnachip Semiconductor Corp (NY: MX )

5.040 -0.080 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.03	20.83	20.03	20.30	144,637	+0.29(+1.45%)
Nov 27, 2013	19.07	20.07	19.07	20.01	184,512	+0.92(+4.82%)
Nov 26, 2013	19.11	19.35	18.96	19.09	211,338	+0.04(+0.21%)
Nov 25, 2013	19.39	19.46	18.90	19.05	174,985	-0.25(-1.30%)
Nov 22, 2013	19.27	19.53	19.16	19.30	156,974	+0.04(+0.21%)
Nov 21, 2013	18.98	19.26	18.78	19.26	689,003	+0.28(+1.48%)
Nov 20, 2013	19.18	19.28	18.87	18.98	243,019	-0.18(-0.94%)
Nov 19, 2013	19.28	19.45	18.97	19.16	369,509	-0.19(-0.98%)
Nov 18, 2013	19.54	19.72	19.26	19.35	182,007	-0.15(-0.77%)
Nov 15, 2013	19.75	19.89	19.48	19.50	211,656	-0.27(-1.37%)
Nov 14, 2013	19.85	19.94	19.30	19.77	248,268	+0.47(+2.44%)
Nov 12, 2013	19.38	19.50	19.25	19.30	223,690	-0.11(-0.57%)
Nov 11, 2013	19.25	19.59	19.23	19.41	193,280	+0.11(+0.57%)
Nov 08, 2013	19.39	19.77	19.20	19.30	429,999	-0.06(-0.31%)
Nov 07, 2013	19.59	19.79	19.32	19.36	412,929	-0.22(-1.12%)
Nov 06, 2013	19.66	19.66	19.31	19.58	236,641	-0.03(-0.15%)
Nov 05, 2013	19.55	19.89	19.53	19.61	231,679	-0.03(-0.15%)
Nov 04, 2013	19.47	20.17	19.38	19.64	439,502	+0.08(+0.41%)

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.