Indicators

Magnachip Semiconductor Corp (NY: MX )

4.885 -0.105 (-2.10%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 2024 Add to My Watchlist

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%)

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.