Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

4.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2022 9.030 9.405 8.990 9.390 443,499 +0.25(+2.74%)
Dec 29, 2022 8.680 9.275 8.675 9.140 826,074 +0.40(+4.58%)
Dec 28, 2022 8.690 8.890 8.580 8.740 555,800 -0.01(-0.11%)
Dec 27, 2022 8.700 8.810 8.460 8.750 484,073 +0.04(+0.46%)
Dec 23, 2022 8.720 8.860 8.680 8.710 255,944 -0.08(-0.91%)
Dec 22, 2022 8.680 8.930 8.450 8.790 300,294 -0.02(-0.23%)
Dec 21, 2022 8.800 8.960 8.730 8.810 237,883 +0.10(+1.15%)
Dec 20, 2022 8.550 8.730 8.525 8.710 322,020 +0.08(+0.93%)
Dec 19, 2022 9.030 9.030 8.540 8.630 363,989 -0.43(-4.75%)
Dec 16, 2022 8.950 9.060 8.790 9.060 374,623 +0.06(+0.67%)
Dec 15, 2022 9.160 9.180 9.000 9.000 259,407 -0.31(-3.33%)
Dec 14, 2022 9.340 9.460 9.180 9.310 279,832 -0.21(-2.21%)
Dec 13, 2022 9.490 9.660 9.390 9.520 279,530 +0.29(+3.14%)
Dec 12, 2022 9.420 9.420 9.060 9.230 426,641 -0.27(-2.84%)
Dec 09, 2022 9.490 9.620 9.350 9.500 220,188 -0.01(-0.11%)
Dec 08, 2022 9.300 9.570 9.225 9.510 151,811 +0.23(+2.48%)
Dec 07, 2022 9.290 9.360 9.160 9.280 149,487 -0.06(-0.64%)
Dec 06, 2022 9.690 9.760 9.300 9.340 194,986 -0.30(-3.11%)
Dec 05, 2022 9.770 9.800 9.510 9.640 152,280 -0.10(-1.03%)
Dec 02, 2022 9.620 9.760 9.580 9.740 92,303 -0.06(-0.61%)
Dec 01, 2022 10.12 10.25 9.785 9.800 230,115 -0.32(-3.16%)
Nov 30, 2022 9.710 10.22 9.620 10.12 539,870 +0.40(+4.12%)
Nov 29, 2022 9.700 9.750 9.570 9.720 353,868 +0.13(+1.36%)
Nov 28, 2022 9.750 9.780 9.560 9.590 319,367 -0.18(-1.84%)
Nov 25, 2022 9.760 9.842 9.655 9.770 197,187 +0.05(+0.51%)
Nov 23, 2022 9.480 9.740 9.470 9.720 331,542 +0.29(+3.08%)
Nov 22, 2022 9.330 9.450 9.270 9.430 416,706 +0.10(+1.07%)
Nov 21, 2022 9.590 9.620 9.230 9.330 608,223 -0.37(-3.81%)
Nov 18, 2022 9.790 9.887 9.650 9.700 332,659 -0.02(-0.21%)
Nov 17, 2022 9.320 9.850 9.315 9.720 302,548 +0.28(+2.97%)
Nov 16, 2022 9.780 9.780 9.405 9.440 292,079 -0.50(-5.03%)
Nov 15, 2022 9.810 10.05 9.690 9.940 460,689 +0.35(+3.65%)
Nov 14, 2022 9.830 9.880 9.560 9.590 415,667 -0.34(-3.42%)
Nov 11, 2022 9.490 10.00 9.490 9.930 718,959 +0.43(+4.53%)
Nov 10, 2022 9.270 9.580 9.140 9.500 818,074 +0.49(+5.44%)
Nov 09, 2022 9.200 9.200 8.900 9.010 483,624 -0.17(-1.85%)
Nov 08, 2022 9.320 9.340 8.960 9.180 832,076 -0.09(-0.97%)
Nov 07, 2022 9.540 9.590 9.070 9.270 840,880 -0.27(-2.83%)
Nov 04, 2022 9.730 9.730 9.380 9.540 707,580 +0.04(+0.42%)
Nov 03, 2022 9.250 9.765 9.000 9.500 907,266 -0.58(-5.75%)
Nov 02, 2022 10.31 10.04 10.08 743,274 -0.12(-1.18%)
Nov 01, 2022 10.05 10.38 9.910 10.20 691,583 +0.25(+2.51%)
Oct 31, 2022 9.900 9.990 9.710 9.950 476,989 -0.06(-0.60%)
Oct 28, 2022 9.550 10.10 9.550 10.01 231,239 +0.45(+4.71%)
Oct 27, 2022 9.840 9.955 9.521 9.560 341,150 -0.29(-2.94%)
Oct 26, 2022 9.860 10.08 9.810 9.850 362,249 -0.15(-1.50%)
Oct 25, 2022 9.570 10.03 9.560 10.00 290,578 +0.39(+4.06%)
Oct 24, 2022 9.760 9.785 9.480 9.610 326,182 -0.08(-0.83%)
Oct 21, 2022 9.630 9.820 9.590 9.690 294,810 +0.01(+0.10%)
Oct 20, 2022 9.790 10.12 9.640 9.680 366,887 -0.01(-0.10%)
Oct 19, 2022 9.800 9.925 9.630 9.690 604,251 -0.19(-1.92%)
Oct 18, 2022 10.36 10.44 9.850 9.880 553,141 -0.26(-2.56%)
Oct 17, 2022 10.33 10.40 10.10 10.14 201,344 +0.02(+0.20%)
Oct 14, 2022 10.53 10.59 10.11 10.12 288,242 -0.40(-3.80%)
Oct 13, 2022 10.00 10.57 9.795 10.52 437,503 +0.37(+3.65%)
Oct 12, 2022 10.15 10.39 10.04 10.15 329,043 +0.00(+0.00%)
Oct 11, 2022 10.36 10.42 10.02 10.15 452,437 -0.30(-2.87%)
Oct 10, 2022 10.73 10.77 10.41 10.45 714,613 -0.28(-2.61%)
Oct 07, 2022 11.16 11.18 10.69 10.73 1,051,990 -0.67(-5.88%)
Oct 06, 2022 10.82 11.44 10.79 11.40 498,006 +0.56(+5.17%)
Oct 05, 2022 10.83 10.88 10.61 10.84 180,369 -0.11(-1.00%)
Oct 04, 2022 10.88 11.04 10.71 10.95 389,103 +0.28(+2.62%)
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.