Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

4.820 -0.050 (-1.03%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.860 10.23 9.750 10.23 1,201,748 +0.24(+2.40%)
May 30, 2023 10.88 11.06 9.980 9.990 681,220 -0.67(-6.29%)
May 26, 2023 10.35 10.70 10.35 10.66 454,136 +0.39(+3.80%)
May 25, 2023 10.27 10.33 9.920 10.27 497,989 +0.16(+1.58%)
May 24, 2023 10.21 10.29 10.04 10.11 326,690 -0.15(-1.46%)
May 23, 2023 9.720 10.28 9.720 10.26 546,774 +0.48(+4.91%)
May 22, 2023 9.490 9.840 9.490 9.780 302,448 +0.29(+3.06%)
May 19, 2023 9.390 9.530 9.330 9.490 172,169 +0.09(+0.96%)
May 18, 2023 9.070 9.480 9.015 9.400 305,583 +0.33(+3.64%)
May 17, 2023 8.840 9.135 8.800 9.070 178,168 +0.29(+3.30%)
May 16, 2023 8.530 8.810 8.457 8.780 212,077 +0.28(+3.29%)
May 15, 2023 8.390 8.555 8.310 8.500 620,427 +0.15(+1.80%)
May 12, 2023 8.510 8.645 8.310 8.350 287,748 -0.15(-1.76%)
May 11, 2023 8.610 8.610 8.420 8.500 224,885 -0.17(-1.96%)
May 10, 2023 8.780 8.810 8.610 8.670 178,267 +0.01(+0.12%)
May 09, 2023 8.660 8.780 8.600 8.660 677,308 -0.10(-1.14%)
May 08, 2023 8.680 8.770 8.560 8.760 177,776 +0.05(+0.57%)
May 05, 2023 8.690 8.780 8.575 8.710 240,695 +0.06(+0.69%)
May 04, 2023 8.480 8.740 8.180 8.650 521,527 -0.03(-0.35%)
May 03, 2023 8.630 8.730 8.480 8.680 289,782 +0.04(+0.46%)
May 02, 2023 8.720 8.810 8.620 8.640 210,911 -0.04(-0.46%)
May 01, 2023 8.850 8.980 8.680 8.680 256,459 -0.20(-2.25%)
Apr 28, 2023 8.920 9.185 8.860 8.880 218,808 -0.04(-0.45%)
Apr 27, 2023 8.930 8.955 8.795 8.920 235,128 +0.01(+0.11%)
Apr 26, 2023 8.910 9.075 8.860 8.910 167,906 +0.01(+0.11%)
Apr 25, 2023 8.940 8.940 8.690 8.900 267,106 -0.10(-1.11%)
Apr 24, 2023 9.100 9.130 8.970 9.000 135,207 -0.10(-1.10%)
Apr 21, 2023 9.170 9.200 9.055 9.100 152,121 -0.06(-0.66%)
Apr 20, 2023 9.170 9.318 9.130 9.160 137,959 -0.04(-0.43%)
Apr 19, 2023 9.210 9.325 9.130 9.200 139,183 -0.13(-1.39%)
Apr 18, 2023 9.290 9.420 9.165 9.330 440,840 +0.10(+1.08%)
Apr 17, 2023 9.390 9.390 9.095 9.230 224,003 -0.17(-1.81%)
Apr 14, 2023 9.050 9.420 9.050 9.400 231,980 +0.38(+4.21%)
Apr 13, 2023 9.090 9.160 8.959 9.020 220,266 -0.03(-0.33%)
Apr 12, 2023 9.320 9.320 9.010 9.050 166,781 -0.23(-2.48%)
Apr 11, 2023 9.290 9.390 9.210 9.280 159,133 +0.02(+0.22%)
Apr 10, 2023 9.020 9.295 9.000 9.260 129,127 +0.18(+1.98%)
Apr 06, 2023 9.050 9.160 9.010 9.080 177,401 -0.02(-0.22%)
Apr 05, 2023 9.150 9.150 8.925 9.100 183,151 -0.10(-1.09%)
Apr 04, 2023 9.350 9.440 9.170 9.200 259,654 -0.15(-1.60%)
Apr 03, 2023 9.290 9.500 9.240 9.350 221,727 +0.07(+0.75%)
Mar 31, 2023 9.100 9.320 9.100 9.280 397,215 +0.18(+1.98%)
Mar 30, 2023 9.160 9.210 8.980 9.100 156,000 +0.02(+0.22%)
Mar 29, 2023 8.890 9.170 8.870 9.080 255,838 +0.27(+3.06%)
Mar 28, 2023 8.910 8.950 8.790 8.810 228,808 -0.14(-1.56%)
Mar 27, 2023 9.150 9.150 8.900 8.950 167,687 -0.16(-1.76%)
Mar 24, 2023 9.080 9.175 9.020 9.110 197,056 -0.08(-0.87%)
Mar 23, 2023 9.150 9.420 9.115 9.190 356,310 +0.17(+1.88%)
Mar 22, 2023 8.960 9.240 8.950 9.020 345,897 +0.08(+0.89%)
Mar 21, 2023 8.810 9.100 8.790 8.940 341,416 +0.21(+2.41%)
Mar 20, 2023 8.790 8.790 8.540 8.730 520,181 -0.03(-0.34%)
Mar 17, 2023 9.100 9.140 8.730 8.760 531,824 -0.33(-3.63%)
Mar 16, 2023 8.970 9.210 8.902 9.090 319,269 +0.04(+0.44%)
Mar 15, 2023 8.940 9.070 8.860 9.050 245,805 -0.03(-0.33%)
Mar 14, 2023 9.200 9.420 9.030 9.080 204,784 +0.07(+0.78%)
Mar 13, 2023 9.220 9.240 9.000 9.010 349,379 -0.38(-4.05%)
Mar 10, 2023 9.430 9.570 9.285 9.390 202,579 -0.07(-0.74%)
Mar 09, 2023 9.710 9.950 9.445 9.460 201,949 -0.27(-2.77%)
Mar 08, 2023 9.380 9.760 9.380 9.730 289,853 +0.39(+4.18%)
Mar 07, 2023 9.480 9.485 9.300 9.340 496,596 -0.15(-1.58%)
Mar 06, 2023 9.660 9.760 9.455 9.490 301,205 -0.10(-1.04%)
Mar 03, 2023 9.230 9.700 9.160 9.590 364,726 +0.39(+4.24%)
Mar 02, 2023 9.320 9.515 9.150 9.200 664,222 -0.22(-2.34%)
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.