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

Magnachip Semiconductor Corp (NY: MX )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2023 6.670 6.700 6.460 6.590 494,448 -0.10(-1.49%)
Nov 29, 2023 6.730 6.820 6.660 6.690 122,756 +0.02(+0.30%)
Nov 28, 2023 6.710 6.750 6.660 6.670 172,197 -0.08(-1.19%)
Nov 27, 2023 6.740 6.835 6.670 6.750 161,260 +0.02(+0.30%)
Nov 24, 2023 6.710 6.820 6.710 6.730 53,028 +0.01(+0.15%)
Nov 22, 2023 6.710 6.870 6.665 6.720 127,317 +0.02(+0.30%)
Nov 21, 2023 6.860 6.900 6.630 6.700 235,811 -0.17(-2.47%)
Nov 20, 2023 6.740 6.930 6.700 6.870 128,334 +0.13(+1.93%)
Nov 17, 2023 6.920 6.930 6.691 6.740 141,070 -0.12(-1.75%)
Nov 16, 2023 7.030 7.120 6.840 6.860 108,978 -0.24(-3.38%)
Nov 15, 2023 6.920 7.270 6.920 7.100 358,774 +0.26(+3.80%)
Nov 14, 2023 6.850 6.920 6.800 6.840 226,523 +0.11(+1.63%)
Nov 13, 2023 6.850 6.850 6.640 6.730 221,304 -0.13(-1.90%)
Nov 10, 2023 6.940 6.980 6.820 6.860 253,235 -0.06(-0.87%)
Nov 09, 2023 7.070 7.200 6.900 6.920 154,667 -0.09(-1.28%)
Nov 08, 2023 7.120 7.183 6.930 7.010 223,239 -0.15(-2.09%)
Nov 07, 2023 7.220 7.230 7.120 7.160 90,013 -0.08(-1.10%)
Nov 06, 2023 7.480 7.537 7.160 7.240 207,481 -0.28(-3.72%)
Nov 03, 2023 7.260 7.600 7.120 7.520 508,764 -0.24(-3.09%)
Nov 02, 2023 7.550 7.860 7.450 7.760 280,587 +0.33(+4.44%)
Nov 01, 2023 7.420 7.550 7.290 7.430 157,905 +0.04(+0.54%)
Oct 31, 2023 7.230 7.480 7.150 7.390 209,827 +0.12(+1.65%)
Oct 30, 2023 7.400 7.524 7.240 7.270 170,236 -0.17(-2.28%)
Oct 27, 2023 7.280 7.470 7.200 7.440 164,949 +0.24(+3.33%)
Oct 26, 2023 7.290 7.425 7.070 7.200 327,587 -0.07(-0.96%)
Oct 25, 2023 7.500 7.640 7.250 7.270 265,490 -0.22(-2.94%)
Oct 24, 2023 7.580 7.580 7.310 7.490 246,838 -0.03(-0.40%)
Oct 23, 2023 7.660 7.777 7.510 7.520 206,393 -0.31(-3.96%)
Oct 20, 2023 7.790 7.930 7.590 7.830 190,750 +0.06(+0.77%)
Oct 19, 2023 7.790 7.935 7.700 7.770 123,883 -0.09(-1.15%)
Oct 18, 2023 7.860 8.010 7.770 7.860 154,748 -0.02(-0.25%)
Oct 17, 2023 7.620 8.000 7.620 7.880 231,042 +0.15(+1.94%)
Oct 16, 2023 7.540 7.970 7.540 7.730 218,301 +0.21(+2.79%)
Oct 13, 2023 8.040 8.040 7.480 7.520 335,573 -0.53(-6.58%)
Oct 12, 2023 8.160 8.160 7.960 8.050 147,839 -0.08(-0.98%)
Oct 11, 2023 8.100 8.211 8.030 8.130 174,641 +0.03(+0.37%)
Oct 10, 2023 8.020 8.220 7.960 8.100 251,754 +0.13(+1.63%)
Oct 09, 2023 8.180 8.250 7.940 7.970 182,546 -0.30(-3.63%)
Oct 06, 2023 8.220 8.303 8.150 8.270 128,154 +0.00(+0.00%)
Oct 05, 2023 8.240 8.300 8.150 8.270 91,744 +0.04(+0.49%)
Oct 04, 2023 8.290 8.360 8.190 8.230 94,064 -0.09(-1.08%)
Oct 03, 2023 8.110 8.500 8.110 8.320 219,657 +0.11(+1.34%)
Oct 02, 2023 8.290 8.430 8.200 8.210 342,712 -0.10(-1.20%)
Sep 29, 2023 8.210 8.380 8.180 8.310 182,509 +0.12(+1.47%)
Sep 28, 2023 7.980 8.230 7.920 8.190 138,768 +0.21(+2.63%)
Sep 27, 2023 7.750 8.065 7.750 7.980 295,087 +0.27(+3.50%)
Sep 26, 2023 7.710 7.900 7.660 7.710 166,293 -0.03(-0.39%)
Sep 25, 2023 7.780 7.800 7.710 7.740 188,785 -0.05(-0.64%)
Sep 22, 2023 7.760 7.825 7.670 7.790 208,120 +0.05(+0.65%)
Sep 21, 2023 7.650 7.850 7.550 7.740 268,183 +0.03(+0.39%)
Sep 20, 2023 7.870 7.955 7.710 7.710 163,617 -0.13(-1.66%)
Sep 19, 2023 8.000 8.000 7.760 7.840 247,427 -0.14(-1.75%)
Sep 18, 2023 7.760 8.010 7.570 7.980 342,716 +0.15(+1.92%)
Sep 15, 2023 8.150 8.150 7.765 7.830 515,176 -0.32(-3.93%)
Sep 14, 2023 8.100 8.170 8.060 8.150 128,175 +0.10(+1.24%)
Sep 13, 2023 8.200 8.240 8.000 8.050 187,831 -0.21(-2.54%)
Sep 12, 2023 8.150 8.350 8.150 8.260 108,759 +0.11(+1.35%)
Sep 11, 2023 8.580 8.630 8.140 8.150 246,784 -0.41(-4.79%)
Sep 08, 2023 8.210 8.580 8.130 8.560 216,863 +0.35(+4.26%)
Sep 07, 2023 8.100 8.250 8.035 8.210 284,526 +0.01(+0.12%)
Sep 06, 2023 8.080 8.210 8.030 8.200 120,527 +0.10(+1.23%)
Sep 05, 2023 8.180 8.200 8.070 8.100 125,300 -0.10(-1.22%)
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.