Indicators

Magnachip Semiconductor Corp (NY: MX )

4.980 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.04	11.66	11.00	11.43	492,900	+0.02(+0.18%)
Feb 27, 2020	11.79	11.92	11.41	11.41	555,295	-0.74(-6.09%)
Feb 26, 2020	12.50	12.79	12.14	12.15	357,451	-0.43(-3.42%)
Feb 25, 2020	13.50	13.57	12.43	12.58	577,397	-0.90(-6.68%)
Feb 24, 2020	13.70	13.95	13.28	13.48	582,644	-1.03(-7.10%)
Feb 21, 2020	14.81	14.98	14.40	14.51	566,700	-0.52(-3.46%)
Feb 20, 2020	15.42	15.75	14.43	15.03	983,335	+0.58(+4.01%)
Feb 19, 2020	14.30	14.85	14.28	14.45	424,770	+0.20(+1.40%)
Feb 18, 2020	14.84	14.98	14.14	14.25	375,491	-0.60(-4.04%)
Feb 14, 2020	14.80	15.40	14.76	14.85	525,200	+0.03(+0.20%)
Feb 13, 2020	14.59	14.86	14.52	14.82	609,410	+0.11(+0.75%)
Feb 12, 2020	14.64	15.03	14.64	14.71	255,392	+0.15(+1.03%)
Feb 11, 2020	14.36	14.79	14.26	14.56	194,443	+0.32(+2.25%)
Feb 10, 2020	14.15	14.38	14.00	14.24	242,938	+0.11(+0.78%)
Feb 07, 2020	14.75	14.84	14.11	14.13	335,800	-0.75(-5.04%)
Feb 06, 2020	14.74	14.90	14.40	14.88	287,997	+0.20(+1.36%)
Feb 05, 2020	14.68	14.96	14.29	14.68	423,201	+0.22(+1.52%)
Feb 04, 2020	14.55	14.69	14.12	14.46	398,128	+0.40(+2.84%)

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.