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

Magnachip Semiconductor Corp (NY: MX )

5.040 -0.080 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2023 9.860 10.23 9.750 10.23 1,201,748 +0.24(+2.40%)
May 30, 2023 10.88 11.06 9.980 9.990 681,220 -0.67(-6.29%)
May 26, 2023 10.35 10.70 10.35 10.66 454,136 +0.39(+3.80%)
May 25, 2023 10.27 10.33 9.920 10.27 497,989 +0.16(+1.58%)
May 24, 2023 10.21 10.29 10.04 10.11 326,690 -0.15(-1.46%)
May 23, 2023 9.720 10.28 9.720 10.26 546,774 +0.48(+4.91%)
May 22, 2023 9.490 9.840 9.490 9.780 302,448 +0.29(+3.06%)
May 19, 2023 9.390 9.530 9.330 9.490 172,169 +0.09(+0.96%)
May 18, 2023 9.070 9.480 9.015 9.400 305,583 +0.33(+3.64%)
May 17, 2023 8.840 9.135 8.800 9.070 178,168 +0.29(+3.30%)
May 16, 2023 8.530 8.810 8.457 8.780 212,077 +0.28(+3.29%)
May 15, 2023 8.390 8.555 8.310 8.500 620,427 +0.15(+1.80%)
May 12, 2023 8.510 8.645 8.310 8.350 287,748 -0.15(-1.76%)
May 11, 2023 8.610 8.610 8.420 8.500 224,885 -0.17(-1.96%)
May 10, 2023 8.780 8.810 8.610 8.670 178,267 +0.01(+0.12%)
May 09, 2023 8.660 8.780 8.600 8.660 677,308 -0.10(-1.14%)
May 08, 2023 8.680 8.770 8.560 8.760 177,776 +0.05(+0.57%)
May 05, 2023 8.690 8.780 8.575 8.710 240,695 +0.06(+0.69%)
May 04, 2023 8.480 8.740 8.180 8.650 521,527 -0.03(-0.35%)
May 03, 2023 8.630 8.730 8.480 8.680 289,782 +0.04(+0.46%)
May 02, 2023 8.720 8.810 8.620 8.640 210,911 -0.04(-0.46%)
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.