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

Magnachip Semiconductor Corp (NY: MX )

4.780 -0.090 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2023 10.58 11.09 10.57 11.04 283,702 +0.44(+4.15%)
Jan 31, 2023 10.51 10.80 10.45 10.60 453,649 +0.10(+0.95%)
Jan 30, 2023 10.69 10.73 10.43 10.50 225,116 -0.33(-3.05%)
Jan 27, 2023 10.43 10.85 10.41 10.83 160,766 +0.30(+2.85%)
Jan 26, 2023 10.84 10.90 10.44 10.53 399,854 -0.21(-1.96%)
Jan 25, 2023 10.57 10.94 10.54 10.74 124,419 +0.05(+0.47%)
Jan 24, 2023 10.67 11.02 10.66 10.69 148,301 -0.20(-1.84%)
Jan 23, 2023 10.79 11.04 10.67 10.89 201,892 +0.18(+1.68%)
Jan 20, 2023 10.51 10.77 10.42 10.71 129,863 +0.19(+1.81%)
Jan 19, 2023 10.60 10.66 10.45 10.52 107,498 -0.14(-1.31%)
Jan 18, 2023 10.94 11.05 10.64 10.66 140,540 -0.19(-1.75%)
Jan 17, 2023 10.75 11.01 10.69 10.85 174,080 +0.07(+0.65%)
Jan 13, 2023 10.79 10.92 10.67 10.78 196,234 -0.15(-1.37%)
Jan 12, 2023 10.97 11.04 10.75 10.93 325,594 +0.00(+0.00%)
Jan 11, 2023 10.91 11.02 10.79 10.93 234,280 +0.12(+1.11%)
Jan 10, 2023 10.50 10.81 10.46 10.81 309,429 +0.38(+3.64%)
Jan 09, 2023 10.13 10.48 10.02 10.43 361,645 +0.43(+4.30%)
Jan 06, 2023 9.550 10.15 9.480 10.00 478,831 +0.54(+5.71%)
Jan 05, 2023 9.700 9.842 9.460 9.460 186,986 -0.37(-3.76%)
Jan 04, 2023 9.570 9.890 9.430 9.830 155,850 +0.42(+4.46%)
Jan 03, 2023 9.490 9.670 9.340 9.410 270,347 +0.02(+0.21%)
Dec 30, 2022 9.030 9.405 8.990 9.390 443,499 +0.25(+2.74%)
Dec 29, 2022 8.680 9.275 8.675 9.140 826,074 +0.40(+4.58%)
Dec 28, 2022 8.690 8.890 8.580 8.740 555,800 -0.01(-0.11%)
Dec 27, 2022 8.700 8.810 8.460 8.750 484,073 +0.04(+0.46%)
Dec 23, 2022 8.720 8.860 8.680 8.710 255,944 -0.08(-0.91%)
Dec 22, 2022 8.680 8.930 8.450 8.790 300,294 -0.02(-0.23%)
Dec 21, 2022 8.800 8.960 8.730 8.810 237,883 +0.10(+1.15%)
Dec 20, 2022 8.550 8.730 8.525 8.710 322,020 +0.08(+0.93%)
Dec 19, 2022 9.030 9.030 8.540 8.630 363,989 -0.43(-4.75%)
Dec 16, 2022 8.950 9.060 8.790 9.060 374,623 +0.06(+0.67%)
Dec 15, 2022 9.160 9.180 9.000 9.000 259,407 -0.31(-3.33%)
Dec 14, 2022 9.340 9.460 9.180 9.310 279,832 -0.21(-2.21%)
Dec 13, 2022 9.490 9.660 9.390 9.520 279,530 +0.29(+3.14%)
Dec 12, 2022 9.420 9.420 9.060 9.230 426,641 -0.27(-2.84%)
Dec 09, 2022 9.490 9.620 9.350 9.500 220,188 -0.01(-0.11%)
Dec 08, 2022 9.300 9.570 9.225 9.510 151,811 +0.23(+2.48%)
Dec 07, 2022 9.290 9.360 9.160 9.280 149,487 -0.06(-0.64%)
Dec 06, 2022 9.690 9.760 9.300 9.340 194,986 -0.30(-3.11%)
Dec 05, 2022 9.770 9.800 9.510 9.640 152,280 -0.10(-1.03%)
Dec 02, 2022 9.620 9.760 9.580 9.740 92,303 -0.06(-0.61%)
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.