Indicators

Magnachip Semiconductor Corp (NY: MX )

5.130 +0.010 (+0.20%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.14	14.16	13.95	13.95	29,501	+0.00(+0.00%)
Apr 28, 2011	14.10	14.31	13.75	13.95	203,997	-0.01(-0.07%)
Apr 27, 2011	14.02	14.03	13.93	13.96	101,499	-0.06(-0.43%)
Apr 26, 2011	14.05	14.05	13.88	14.02	87,927	-0.03(-0.21%)
Apr 25, 2011	14.10	14.11	13.85	14.05	92,660	-0.06(-0.43%)
Apr 21, 2011	14.24	14.30	14.00	14.11	73,768	-0.09(-0.63%)
Apr 20, 2011	14.18	14.44	13.92	14.20	162,899	+0.23(+1.65%)
Apr 19, 2011	13.95	14.07	13.81	13.97	87,243	+0.07(+0.50%)
Apr 18, 2011	13.90	13.91	13.68	13.90	90,767	-0.05(-0.36%)
Apr 15, 2011	14.34	14.70	13.90	13.95	135,913	-0.41(-2.86%)
Apr 14, 2011	14.51	14.58	14.27	14.36	68,896	-0.25(-1.71%)
Apr 13, 2011	15.10	15.29	14.55	14.61	183,016	-0.28(-1.88%)
Apr 12, 2011	14.71	15.04	14.41	14.89	227,635	+0.27(+1.85%)
Apr 11, 2011	15.06	15.56	14.21	14.62	556,102	-0.15(-1.02%)
Apr 08, 2011	13.86	15.24	13.85	14.77	1,676,141	+0.86(+6.19%)
Apr 07, 2011	13.85	14.10	13.85	13.91	154,635	+0.01(+0.07%)
Apr 06, 2011	13.95	13.95	13.85	13.90	37,725	-0.05(-0.36%)
Apr 05, 2011	13.95	14.00	13.79	13.95	108,899	+0.02(+0.14%)
Apr 04, 2011	13.95	14.14	13.85	13.93	97,483	+0.12(+0.87%)

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.