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

Magnachip Semiconductor Corp (NY: MX )

4.930 -0.060 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2023 9.620 9.680 9.420 9.420 222,856 -0.16(-1.67%)
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%)
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.