Indicators

Magnachip Semiconductor Corp (NY: MX )

5.040 -0.080 (-1.56%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.25	11.40	11.12	11.35	294,974	+0.15(+1.34%)
Sep 28, 2017	11.30	11.45	11.05	11.20	454,622	+0.00(+0.00%)
Sep 27, 2017	10.85	11.30	10.70	11.20	479,062	+0.50(+4.67%)
Sep 26, 2017	10.55	10.93	10.50	10.70	435,654	+0.20(+1.90%)
Sep 25, 2017	11.15	11.15	10.30	10.50	862,597	-0.75(-6.67%)
Sep 22, 2017	11.05	11.30	10.95	11.25	228,847	+0.15(+1.35%)
Sep 21, 2017	10.90	11.40	10.80	11.10	239,711	+0.10(+0.91%)
Sep 20, 2017	11.45	11.45	10.85	11.00	260,010	-0.30(-2.65%)
Sep 19, 2017	11.60	11.80	11.25	11.30	318,189	-0.20(-1.74%)
Sep 18, 2017	11.25	11.55	11.05	11.50	326,663	+0.40(+3.60%)
Sep 15, 2017	11.40	11.40	11.03	11.10	226,587	-0.15(-1.33%)
Sep 14, 2017	11.30	11.49	11.15	11.25	194,528	-0.10(-0.88%)
Sep 13, 2017	11.50	11.56	11.20	11.35	206,407	-0.15(-1.30%)
Sep 12, 2017	11.30	11.60	11.30	11.50	253,011	+0.20(+1.77%)
Sep 11, 2017	11.15	11.40	11.15	11.30	248,992	+0.20(+1.80%)
Sep 08, 2017	11.45	11.50	10.95	11.10	443,490	-0.35(-3.06%)
Sep 07, 2017	11.80	11.80	11.30	11.45	284,608	-0.35(-2.97%)
Sep 06, 2017	11.95	12.00	11.65	11.80	368,831	-0.10(-0.84%)
Sep 05, 2017	11.75	12.25	11.65	11.90	627,994	-0.05(-0.42%)

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.