Indicators

Magnachip Semiconductor Corp (NY: MX )

4.910 -0.110 (-2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.54	11.76	11.34	11.52	153,213	-0.01(-0.09%)
Jun 29, 2011	11.65	11.73	11.51	11.53	56,908	-0.12(-1.03%)
Jun 28, 2011	11.71	11.83	11.56	11.65	38,693	-0.01(-0.09%)
Jun 27, 2011	11.85	11.85	11.33	11.66	45,587	+0.09(+0.78%)
Jun 24, 2011	12.31	12.34	11.44	11.57	51,298	-0.71(-5.78%)
Jun 23, 2011	11.97	12.34	11.75	12.28	58,084	+0.34(+2.85%)
Jun 22, 2011	11.60	12.18	11.56	11.94	32,468	+0.21(+1.75%)
Jun 21, 2011	11.58	11.81	11.46	11.73	109,433	+0.21(+1.87%)
Jun 20, 2011	11.52	11.64	11.49	11.52	23,350	-0.10(-0.87%)
Jun 17, 2011	11.49	11.74	11.40	11.62	55,372	+0.10(+0.88%)
Jun 16, 2011	11.79	11.90	11.35	11.52	62,765	-0.20(-1.71%)
Jun 15, 2011	11.86	11.90	11.51	11.72	94,587	-0.13(-1.10%)
Jun 14, 2011	11.33	11.90	11.33	11.85	39,796	+0.49(+4.31%)
Jun 13, 2011	11.84	11.84	11.26	11.36	68,414	-0.49(-4.14%)
Jun 10, 2011	12.50	12.50	11.77	11.85	121,389	-0.70(-5.58%)
Jun 09, 2011	12.94	12.95	12.38	12.55	98,484	-0.39(-3.01%)
Jun 08, 2011	13.53	13.53	12.83	12.94	112,900	-0.57(-4.22%)
Jun 07, 2011	13.80	13.84	13.14	13.51	144,433	-0.28(-2.03%)
Jun 06, 2011	14.01	14.01	13.70	13.79	42,893	-0.21(-1.50%)

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.