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 (%)
Feb 29, 2024 6.420 6.440 5.410 5.700 3,031,363 -0.99(-14.80%)
Feb 28, 2024 6.590 6.855 6.480 6.690 800,114 +0.17(+2.61%)
Feb 27, 2024 6.630 6.711 6.520 6.520 325,222 -0.11(-1.66%)
Feb 26, 2024 6.480 6.660 6.410 6.630 250,629 +0.13(+2.00%)
Feb 23, 2024 6.600 6.660 6.490 6.500 250,432 -0.10(-1.52%)
Feb 22, 2024 6.420 6.640 6.290 6.600 871,809 +0.21(+3.29%)
Feb 21, 2024 6.470 6.520 6.330 6.390 528,685 -0.09(-1.39%)
Feb 20, 2024 6.510 6.630 6.455 6.480 347,146 +0.05(+0.78%)
Feb 16, 2024 6.480 6.590 6.430 6.430 302,288 -0.12(-1.83%)
Feb 15, 2024 6.710 6.790 6.540 6.550 317,373 -0.13(-1.95%)
Feb 14, 2024 6.570 6.690 6.515 6.680 362,904 +0.16(+2.45%)
Feb 13, 2024 6.600 6.616 6.450 6.520 377,458 -0.28(-4.12%)
Feb 12, 2024 6.780 6.925 6.780 6.800 235,869 +0.03(+0.44%)
Feb 09, 2024 6.740 6.830 6.610 6.770 305,680 +0.05(+0.74%)
Feb 08, 2024 6.670 6.810 6.670 6.720 254,762 +0.07(+1.05%)
Feb 07, 2024 6.520 6.680 6.460 6.650 249,022 +0.14(+2.15%)
Feb 06, 2024 6.500 6.520 6.410 6.510 277,258 +0.01(+0.15%)
Feb 05, 2024 6.400 6.510 6.380 6.500 272,841 +0.01(+0.15%)
Feb 02, 2024 6.620 6.621 6.480 6.490 254,111 -0.14(-2.11%)
Feb 01, 2024 6.530 6.635 6.460 6.630 364,910 +0.10(+1.53%)
Jan 31, 2024 6.700 6.765 6.521 6.530 285,039 -0.16(-2.39%)
Jan 30, 2024 6.650 6.690 6.540 6.690 977,701 +0.00(+0.00%)
Jan 29, 2024 6.650 6.700 6.580 6.690 265,360 +0.01(+0.15%)
Jan 26, 2024 6.750 6.795 6.670 6.680 613,199 -0.14(-2.05%)
Jan 25, 2024 6.960 6.960 6.750 6.820 216,517 -0.09(-1.30%)
Jan 24, 2024 6.940 6.991 6.860 6.910 219,596 -0.02(-0.29%)
Jan 23, 2024 7.020 7.100 6.930 6.930 161,259 -0.09(-1.28%)
Jan 22, 2024 6.870 7.040 6.870 7.020 259,581 +0.17(+2.48%)
Jan 19, 2024 6.980 6.980 6.820 6.850 200,699 -0.10(-1.44%)
Jan 18, 2024 6.830 6.970 6.800 6.950 335,009 +0.21(+3.12%)
Jan 17, 2024 6.720 6.750 6.650 6.740 201,198 -0.06(-0.88%)
Jan 16, 2024 6.840 6.865 6.735 6.800 164,836 -0.10(-1.45%)
Jan 12, 2024 7.070 7.130 6.900 6.900 174,406 -0.16(-2.27%)
Jan 11, 2024 7.090 7.150 6.952 7.060 289,834 -0.04(-0.56%)
Jan 10, 2024 7.240 7.240 7.040 7.100 415,277 -0.11(-1.53%)
Jan 09, 2024 7.320 7.320 7.140 7.210 344,365 -0.14(-1.90%)
Jan 08, 2024 7.570 7.590 7.320 7.350 273,987 -0.21(-2.78%)
Jan 05, 2024 7.680 7.680 7.470 7.560 250,359 -0.11(-1.43%)
Jan 04, 2024 7.910 7.920 7.620 7.670 273,118 -0.26(-3.28%)
Jan 03, 2024 7.800 7.990 7.680 7.930 406,812 +0.07(+0.89%)
Jan 02, 2024 7.550 8.160 7.550 7.860 593,884 +0.36(+4.80%)
Dec 29, 2023 7.520 7.620 7.370 7.500 415,197 -0.07(-0.92%)
Dec 28, 2023 7.590 7.650 7.490 7.570 235,695 +0.03(+0.40%)
Dec 27, 2023 7.590 7.660 7.420 7.540 295,462 +0.03(+0.40%)
Dec 26, 2023 7.740 7.770 7.340 7.510 540,447 -0.19(-2.47%)
Dec 22, 2023 7.670 7.800 7.591 7.700 259,456 +0.03(+0.39%)
Dec 21, 2023 7.710 7.840 7.620 7.670 266,164 +0.13(+1.72%)
Dec 20, 2023 7.250 7.940 7.250 7.540 818,491 +0.25(+3.43%)
Dec 19, 2023 7.300 7.400 7.150 7.290 419,813 +0.06(+0.83%)
Dec 18, 2023 7.040 7.420 7.000 7.230 1,164,274 +0.16(+2.26%)
Dec 15, 2023 7.000 7.090 6.940 7.070 1,021,298 +0.08(+1.14%)
Dec 14, 2023 6.950 7.120 6.910 6.990 423,308 +0.07(+1.01%)
Dec 13, 2023 7.040 7.150 6.710 6.920 695,059 -0.01(-0.14%)
Dec 12, 2023 6.740 6.965 6.700 6.930 424,872 +0.15(+2.21%)
Dec 11, 2023 6.800 6.830 6.635 6.780 328,221 -0.02(-0.29%)
Dec 08, 2023 6.750 6.900 6.750 6.800 312,557 -0.01(-0.15%)
Dec 07, 2023 6.840 6.840 6.710 6.810 190,874 +0.02(+0.29%)
Dec 06, 2023 6.810 6.970 6.750 6.790 293,977 +0.02(+0.30%)
Dec 05, 2023 6.550 6.810 6.500 6.770 552,842 +0.13(+1.96%)
Dec 04, 2023 6.700 6.750 6.480 6.640 204,415 -0.07(-1.04%)
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.