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

Magnachip Semiconductor Corp (NY: MX )

4.500 -0.140 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 4.780 4.830 4.480 4.500 1,552,963 -0.14(-3.02%)
Oct 28, 2024 4.750 4.750 4.640 4.640 102,179 -0.11(-2.32%)
Oct 25, 2024 4.850 4.880 4.720 4.750 77,535 -0.05(-1.04%)
Oct 24, 2024 4.850 4.930 4.720 4.800 112,639 +0.01(+0.21%)
Oct 23, 2024 4.790 4.840 4.680 4.790 79,514 +0.02(+0.42%)
Oct 22, 2024 4.840 4.860 4.750 4.770 79,774 -0.07(-1.45%)
Oct 21, 2024 4.930 4.980 4.830 4.840 83,694 -0.08(-1.63%)
Oct 18, 2024 4.750 4.980 4.750 4.920 150,540 +0.16(+3.36%)
Oct 17, 2024 4.750 4.770 4.690 4.760 84,380 +0.05(+1.06%)
Oct 16, 2024 4.750 4.810 4.700 4.710 76,295 -0.02(-0.42%)
Oct 15, 2024 4.750 4.800 4.710 4.730 110,128 -0.03(-0.63%)
Oct 14, 2024 4.760 4.800 4.670 4.760 137,022 +0.02(+0.42%)
Oct 11, 2024 4.810 4.860 4.740 4.740 113,126 -0.06(-1.25%)
Oct 10, 2024 4.730 4.835 4.730 4.800 82,148 -0.01(-0.21%)
Oct 09, 2024 4.800 4.850 4.750 4.810 100,536 +0.03(+0.63%)
Oct 08, 2024 4.660 4.830 4.620 4.780 159,754 +0.09(+1.92%)
Oct 07, 2024 4.690 4.750 4.680 4.690 88,446 -0.01(-0.21%)
Oct 04, 2024 4.680 4.725 4.630 4.700 83,902 +0.05(+1.08%)
Oct 03, 2024 4.690 4.735 4.622 4.650 66,253 -0.06(-1.27%)
Oct 02, 2024 4.720 4.760 4.650 4.710 94,221 -0.01(-0.21%)
Oct 01, 2024 4.680 4.740 4.613 4.720 117,665 +0.05(+1.07%)
Sep 30, 2024 4.700 4.790 4.640 4.670 129,889 -0.03(-0.64%)
Sep 27, 2024 4.750 4.770 4.630 4.700 109,113 -0.01(-0.21%)
Sep 26, 2024 4.570 4.720 4.560 4.710 112,975 +0.20(+4.43%)
Sep 25, 2024 4.530 4.573 4.450 4.510 104,085 -0.01(-0.22%)
Sep 24, 2024 4.600 4.635 4.350 4.520 162,368 -0.10(-2.16%)
Sep 23, 2024 4.640 5.000 4.570 4.620 146,316 -0.02(-0.43%)
Sep 20, 2024 4.600 4.650 4.550 4.640 156,088 -0.01(-0.22%)
Sep 19, 2024 4.670 4.750 4.630 4.650 149,920 +0.04(+0.87%)
Sep 18, 2024 4.650 4.720 4.590 4.610 89,672 -0.04(-0.86%)
Sep 17, 2024 4.650 4.720 4.630 4.650 81,050 +0.03(+0.65%)
Sep 16, 2024 4.700 4.775 4.575 4.620 100,279 -0.13(-2.74%)
Sep 13, 2024 4.680 4.825 4.660 4.750 169,326 +0.09(+1.93%)
Sep 12, 2024 4.500 4.660 4.450 4.660 268,421 +0.18(+4.02%)
Sep 11, 2024 4.330 4.480 4.260 4.480 131,063 +0.12(+2.75%)
Sep 10, 2024 4.380 4.388 4.250 4.360 170,314 -0.06(-1.36%)
Sep 09, 2024 4.500 4.568 4.420 4.420 160,352 -0.04(-0.90%)
Sep 06, 2024 4.610 4.615 4.420 4.460 177,626 -0.18(-3.88%)
Sep 05, 2024 4.650 4.710 4.580 4.640 102,460 +0.01(+0.22%)
Sep 04, 2024 4.500 4.730 4.500 4.630 244,745 +0.09(+1.98%)
Sep 03, 2024 4.700 4.711 4.505 4.540 251,053 -0.18(-3.81%)
Aug 30, 2024 4.850 4.890 4.690 4.720 317,603 -0.12(-2.48%)
Aug 29, 2024 4.790 4.900 4.790 4.840 105,486 +0.07(+1.47%)
Aug 28, 2024 4.800 4.830 4.710 4.770 223,723 -0.04(-0.83%)
Aug 27, 2024 4.880 4.910 4.765 4.810 218,217 -0.11(-2.24%)
Aug 26, 2024 4.930 4.965 4.900 4.920 81,795 -0.01(-0.20%)
Aug 23, 2024 4.880 4.970 4.880 4.930 107,986 +0.05(+1.02%)
Aug 22, 2024 4.920 4.940 4.870 4.880 78,643 -0.07(-1.41%)
Aug 21, 2024 4.930 4.980 4.880 4.950 69,417 +0.00(+0.00%)
Aug 20, 2024 5.020 5.050 4.940 4.950 68,309 -0.07(-1.39%)
Aug 19, 2024 5.000 5.037 4.950 5.020 140,277 +0.06(+1.21%)
Aug 16, 2024 4.930 4.979 4.910 4.960 70,245 +0.00(+0.00%)
Aug 15, 2024 4.890 4.973 4.890 4.960 70,354 +0.12(+2.48%)
Aug 14, 2024 4.990 5.020 4.800 4.840 141,270 -0.14(-2.81%)
Aug 13, 2024 4.890 5.040 4.890 4.980 114,243 +0.08(+1.63%)
Aug 12, 2024 4.950 4.990 4.820 4.900 146,372 -0.06(-1.21%)
Aug 09, 2024 5.020 5.033 4.900 4.960 145,493 -0.04(-0.80%)
Aug 08, 2024 5.030 5.100 4.960 5.000 126,782 +0.00(+0.00%)
Aug 07, 2024 5.110 5.140 4.920 5.000 262,000 -0.07(-1.38%)
Aug 06, 2024 5.300 5.300 5.035 5.070 215,023 -0.21(-3.98%)
Aug 05, 2024 5.220 5.300 5.030 5.280 564,146 -0.28(-5.04%)
Aug 02, 2024 5.680 5.733 5.510 5.560 322,985 -0.19(-3.30%)
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.