Indicators

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.100	5.250	5.100	5.230	228,848	+0.12(+2.35%)
Feb 26, 2016	5.120	5.180	5.020	5.110	360,707	+0.09(+1.79%)
Feb 25, 2016	5.000	5.120	4.900	5.020	570,162	+0.09(+1.83%)
Feb 24, 2016	4.760	4.960	4.710	4.930	552,853	+0.06(+1.23%)
Feb 23, 2016	4.310	4.900	4.270	4.870	903,758	+0.55(+12.73%)
Feb 22, 2016	4.080	4.370	4.080	4.320	373,932	+0.24(+5.88%)
Feb 19, 2016	3.960	4.100	3.790	4.080	644,028	+0.23(+5.97%)
Feb 18, 2016	3.470	3.980	3.100	3.850	3,517,455	+0.57(+17.38%)
Feb 17, 2016	3.430	3.460	3.270	3.280	865,286	-0.14(-4.09%)
Feb 16, 2016	3.500	3.530	3.390	3.420	539,332	+0.02(+0.59%)
Feb 12, 2016	3.510	3.400	3.400	3.400	359,700	-0.10(-2.86%)
Feb 11, 2016	3.860	3.910	3.490	3.500	1,551,008	-0.39(-10.03%)
Feb 10, 2016	4.150	4.340	3.855	3.890	412,123	-0.21(-5.12%)
Feb 09, 2016	4.380	4.380	4.095	4.100	261,689	-0.35(-7.87%)
Feb 08, 2016	4.760	4.760	4.380	4.450	163,098	-0.42(-8.62%)
Feb 05, 2016	4.520	4.880	4.350	4.870	343,746	+0.34(+7.51%)
Feb 04, 2016	4.140	4.550	4.090	4.530	395,444	+0.45(+11.03%)
Feb 03, 2016	4.120	4.120	4.010	4.080	102,570	-0.01(-0.24%)
Feb 02, 2016	4.380	4.380	4.030	4.090	142,755	-0.40(-8.91%)

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.