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

Magnachip Semiconductor Corp (NY: MX )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 9.710 10.22 9.620 10.12 539,870 +0.40(+4.12%)
Nov 29, 2022 9.700 9.750 9.570 9.720 353,868 +0.13(+1.36%)
Nov 28, 2022 9.750 9.780 9.560 9.590 319,367 -0.18(-1.84%)
Nov 25, 2022 9.760 9.842 9.655 9.770 197,187 +0.05(+0.51%)
Nov 23, 2022 9.480 9.740 9.470 9.720 331,542 +0.29(+3.08%)
Nov 22, 2022 9.330 9.450 9.270 9.430 416,706 +0.10(+1.07%)
Nov 21, 2022 9.590 9.620 9.230 9.330 608,223 -0.37(-3.81%)
Nov 18, 2022 9.790 9.887 9.650 9.700 332,659 -0.02(-0.21%)
Nov 17, 2022 9.320 9.850 9.315 9.720 302,548 +0.28(+2.97%)
Nov 16, 2022 9.780 9.780 9.405 9.440 292,079 -0.50(-5.03%)
Nov 15, 2022 9.810 10.05 9.690 9.940 460,689 +0.35(+3.65%)
Nov 14, 2022 9.830 9.880 9.560 9.590 415,667 -0.34(-3.42%)
Nov 11, 2022 9.490 10.00 9.490 9.930 718,959 +0.43(+4.53%)
Nov 10, 2022 9.270 9.580 9.140 9.500 818,074 +0.49(+5.44%)
Nov 09, 2022 9.200 9.200 8.900 9.010 483,624 -0.17(-1.85%)
Nov 08, 2022 9.320 9.340 8.960 9.180 832,076 -0.09(-0.97%)
Nov 07, 2022 9.540 9.590 9.070 9.270 840,880 -0.27(-2.83%)
Nov 04, 2022 9.730 9.730 9.380 9.540 707,580 +0.04(+0.42%)
Nov 03, 2022 9.250 9.765 9.000 9.500 907,266 -0.58(-5.75%)
Nov 02, 2022 10.31 10.04 10.08 743,274 -0.12(-1.18%)
Nov 01, 2022 10.05 10.38 9.910 10.20 691,583 +0.25(+2.51%)
Oct 31, 2022 9.900 9.990 9.710 9.950 476,989 -0.06(-0.60%)
Oct 28, 2022 9.550 10.10 9.550 10.01 231,239 +0.45(+4.71%)
Oct 27, 2022 9.840 9.955 9.521 9.560 341,150 -0.29(-2.94%)
Oct 26, 2022 9.860 10.08 9.810 9.850 362,249 -0.15(-1.50%)
Oct 25, 2022 9.570 10.03 9.560 10.00 290,578 +0.39(+4.06%)
Oct 24, 2022 9.760 9.785 9.480 9.610 326,182 -0.08(-0.83%)
Oct 21, 2022 9.630 9.820 9.590 9.690 294,810 +0.01(+0.10%)
Oct 20, 2022 9.790 10.12 9.640 9.680 366,887 -0.01(-0.10%)
Oct 19, 2022 9.800 9.925 9.630 9.690 604,251 -0.19(-1.92%)
Oct 18, 2022 10.36 10.44 9.850 9.880 553,141 -0.26(-2.56%)
Oct 17, 2022 10.33 10.40 10.10 10.14 201,344 +0.02(+0.20%)
Oct 14, 2022 10.53 10.59 10.11 10.12 288,242 -0.40(-3.80%)
Oct 13, 2022 10.00 10.57 9.795 10.52 437,503 +0.37(+3.65%)
Oct 12, 2022 10.15 10.39 10.04 10.15 329,043 +0.00(+0.00%)
Oct 11, 2022 10.36 10.42 10.02 10.15 452,437 -0.30(-2.87%)
Oct 10, 2022 10.73 10.77 10.41 10.45 714,613 -0.28(-2.61%)
Oct 07, 2022 11.16 11.18 10.69 10.73 1,051,990 -0.67(-5.88%)
Oct 06, 2022 10.82 11.44 10.79 11.40 498,006 +0.56(+5.17%)
Oct 05, 2022 10.83 10.88 10.61 10.84 180,369 -0.11(-1.00%)
Oct 04, 2022 10.88 11.04 10.71 10.95 389,103 +0.28(+2.62%)
Oct 03, 2022 10.36 10.79 10.23 10.67 323,029 +0.43(+4.20%)
Sep 30, 2022 10.17 10.42 10.14 10.24 524,792 -0.03(-0.29%)
Sep 29, 2022 10.35 10.35 10.11 10.27 363,942 -0.25(-2.38%)
Sep 28, 2022 10.46 10.61 10.38 10.52 329,745 +0.01(+0.10%)
Sep 27, 2022 10.54 10.60 10.31 10.51 209,779 +0.11(+1.06%)
Sep 26, 2022 10.40 10.76 10.32 10.40 440,147 -0.09(-0.86%)
Sep 23, 2022 10.56 10.68 10.17 10.49 605,721 -0.20(-1.87%)
Sep 22, 2022 11.11 11.13 10.58 10.69 367,948 -0.50(-4.47%)
Sep 21, 2022 11.09 11.59 11.09 11.19 403,134 +0.05(+0.45%)
Sep 20, 2022 11.30 11.30 11.10 11.14 608,514 -0.22(-1.94%)
Sep 19, 2022 11.37 11.48 11.24 11.36 185,534 -0.06(-0.53%)
Sep 16, 2022 11.57 11.62 11.31 11.42 235,273 -0.16(-1.38%)
Sep 15, 2022 11.55 11.80 11.46 11.58 247,234 -0.08(-0.69%)
Sep 14, 2022 11.76 11.99 11.59 11.66 329,572 +0.01(+0.09%)
Sep 13, 2022 12.00 12.15 11.64 11.65 610,619 -0.50(-4.12%)
Sep 12, 2022 12.07 12.15 11.69 12.15 498,345 +0.35(+2.97%)
Sep 09, 2022 11.51 11.86 11.51 11.80 254,982 +0.35(+3.06%)
Sep 08, 2022 11.29 11.55 11.13 11.45 257,679 +0.05(+0.44%)
Sep 07, 2022 11.51 11.56 11.18 11.40 334,172 -0.15(-1.30%)
Sep 06, 2022 11.85 11.85 11.51 11.55 295,727 -0.22(-1.87%)
Sep 02, 2022 11.49 11.80 11.32 11.77 456,975 +0.42(+3.70%)
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.