Indicators

Magnachip Semiconductor Corp (NY: MX )

5.090 +0.160 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.210	8.380	8.180	8.310	182,509	+0.12(+1.47%)
Sep 28, 2023	7.980	8.230	7.920	8.190	138,768	+0.21(+2.63%)
Sep 27, 2023	7.750	8.065	7.750	7.980	295,087	+0.27(+3.50%)
Sep 26, 2023	7.710	7.900	7.660	7.710	166,293	-0.03(-0.39%)
Sep 25, 2023	7.780	7.800	7.710	7.740	188,785	-0.05(-0.64%)
Sep 22, 2023	7.760	7.825	7.670	7.790	208,120	+0.05(+0.65%)
Sep 21, 2023	7.650	7.850	7.550	7.740	268,183	+0.03(+0.39%)
Sep 20, 2023	7.870	7.955	7.710	7.710	163,617	-0.13(-1.66%)
Sep 19, 2023	8.000	8.000	7.760	7.840	247,427	-0.14(-1.75%)
Sep 18, 2023	7.760	8.010	7.570	7.980	342,716	+0.15(+1.92%)
Sep 15, 2023	8.150	8.150	7.765	7.830	515,176	-0.32(-3.93%)
Sep 14, 2023	8.100	8.170	8.060	8.150	128,175	+0.10(+1.24%)
Sep 13, 2023	8.200	8.240	8.000	8.050	187,831	-0.21(-2.54%)
Sep 12, 2023	8.150	8.350	8.150	8.260	108,759	+0.11(+1.35%)
Sep 11, 2023	8.580	8.630	8.140	8.150	246,784	-0.41(-4.79%)
Sep 08, 2023	8.210	8.580	8.130	8.560	216,863	+0.35(+4.26%)
Sep 07, 2023	8.100	8.250	8.035	8.210	284,526	+0.01(+0.12%)
Sep 06, 2023	8.080	8.210	8.030	8.200	120,527	+0.10(+1.23%)
Sep 05, 2023	8.180	8.200	8.070	8.100	125,300	-0.10(-1.22%)

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.