Indicators

Magnachip Semiconductor Corp (NY: MX )

4.960 -0.020 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.600	9.770	9.560	9.580	352,374	-0.05(-0.52%)
Feb 27, 2023	9.830	9.830	9.590	9.630	139,518	-0.13(-1.33%)
Feb 24, 2023	9.890	9.935	9.740	9.760	158,561	-0.33(-3.27%)
Feb 23, 2023	9.760	10.15	9.630	10.09	315,285	+0.53(+5.54%)
Feb 22, 2023	9.640	9.730	9.525	9.560	285,885	-0.07(-0.73%)
Feb 21, 2023	9.550	9.840	9.550	9.630	185,661	-0.11(-1.13%)
Feb 17, 2023	9.100	9.910	9.000	9.740	609,975	-0.53(-5.16%)
Feb 16, 2023	10.17	10.37	10.04	10.27	223,917	+0.00(+0.00%)
Feb 15, 2023	10.34	10.43	10.25	10.27	171,832	-0.15(-1.44%)
Feb 14, 2023	10.13	10.44	10.13	10.42	290,270	+0.18(+1.76%)
Feb 13, 2023	10.08	10.40	9.980	10.24	204,881	+0.16(+1.59%)
Feb 10, 2023	10.23	10.29	10.00	10.08	178,240	-0.20(-1.95%)
Feb 09, 2023	10.31	10.46	10.18	10.28	252,954	+0.07(+0.69%)
Feb 08, 2023	10.39	10.43	10.20	10.21	172,416	-0.18(-1.73%)
Feb 07, 2023	10.30	10.51	10.29	10.39	150,375	+0.10(+0.97%)
Feb 06, 2023	10.62	10.64	10.21	10.29	293,510	-0.43(-4.01%)
Feb 03, 2023	10.80	11.08	10.71	10.72	165,566	-0.12(-1.11%)
Feb 02, 2023	11.10	11.29	10.79	10.84	315,345	-0.20(-1.81%)

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.