Indicators

Magnachip Semiconductor Corp (NY: MX )

5.120 +0.090 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.88	10.88	10.35	10.64	35,239	-0.29(-2.65%)
Jul 28, 2011	11.11	11.20	10.88	10.93	72,230	-0.15(-1.35%)
Jul 27, 2011	11.43	11.43	10.63	11.08	40,771	-0.20(-1.77%)
Jul 26, 2011	11.71	11.71	11.12	11.28	18,991	-0.40(-3.42%)
Jul 25, 2011	11.38	11.74	11.35	11.68	21,497	+0.22(+1.92%)
Jul 22, 2011	11.41	11.46	11.32	11.46	14,947	+0.08(+0.70%)
Jul 21, 2011	10.95	11.48	10.76	11.38	17,420	+0.41(+3.74%)
Jul 20, 2011	11.19	11.30	10.92	10.97	31,342	-0.13(-1.17%)
Jul 19, 2011	10.90	11.37	10.90	11.10	21,575	+0.31(+2.91%)
Jul 18, 2011	10.96	10.98	10.73	10.79	48,478	-0.20(-1.86%)
Jul 15, 2011	11.10	11.10	10.88	10.99	10,511	-0.11(-0.99%)
Jul 14, 2011	10.99	11.11	10.92	11.10	122,228	+0.18(+1.65%)
Jul 13, 2011	11.05	11.10	10.85	10.92	39,305	-0.15(-1.36%)
Jul 12, 2011	11.19	11.19	10.99	11.07	13,234	-0.06(-0.54%)
Jul 11, 2011	11.24	11.36	11.02	11.13	15,521	-0.34(-2.96%)
Jul 08, 2011	11.32	11.50	10.99	11.47	443,299	+0.15(+1.33%)
Jul 07, 2011	11.25	11.72	10.65	11.32	273,754	+0.15(+1.34%)
Jul 06, 2011	11.41	11.74	10.96	11.17	96,529	-0.28(-2.42%)
Jul 05, 2011	11.43	11.53	11.39	11.45	11,260	+0.03(+0.23%)

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.