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

Magnachip Semiconductor Corp (NY: MX )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 5.580 5.550 5.550 5.580 279,277 +0.03(+0.54%)
Mar 27, 2024 5.590 5.640 5.500 5.550 594,868 -0.01(-0.18%)
Mar 26, 2024 5.360 5.580 5.315 5.560 735,095 +0.20(+3.73%)
Mar 25, 2024 5.520 5.550 5.350 5.360 257,900 -0.20(-3.60%)
Mar 22, 2024 5.640 5.650 5.530 5.560 223,891 -0.08(-1.42%)
Mar 21, 2024 5.680 5.765 5.620 5.640 274,946 -0.02(-0.35%)
Mar 20, 2024 5.620 5.690 5.570 5.660 208,519 +0.04(+0.71%)
Mar 19, 2024 5.540 5.705 5.530 5.620 417,265 +0.02(+0.36%)
Mar 18, 2024 5.850 5.850 5.570 5.600 292,009 -0.21(-3.61%)
Mar 15, 2024 5.700 5.849 5.570 5.810 1,172,856 +0.23(+4.12%)
Mar 14, 2024 5.640 5.640 5.470 5.580 1,215,308 +0.09(+1.64%)
Mar 13, 2024 5.780 6.000 5.460 5.490 476,821 -0.01(-0.18%)
Mar 12, 2024 5.550 5.570 5.440 5.500 271,706 -0.03(-0.54%)
Mar 11, 2024 5.610 5.660 5.500 5.530 313,529 -0.09(-1.60%)
Mar 08, 2024 5.650 5.740 5.585 5.620 429,128 +0.02(+0.36%)
Mar 07, 2024 5.520 5.700 5.520 5.600 271,139 +0.11(+2.00%)
Mar 06, 2024 5.400 5.650 5.300 5.490 555,728 +0.12(+2.23%)
Mar 05, 2024 5.470 5.489 5.175 5.370 1,197,459 -0.13(-2.36%)
Mar 04, 2024 5.820 5.820 5.360 5.500 1,530,100 -0.28(-4.84%)
Mar 01, 2024 5.710 5.880 5.500 5.780 714,773 +0.08(+1.40%)
Feb 29, 2024 6.420 6.440 5.410 5.700 3,031,363 -0.99(-14.80%)
Feb 28, 2024 6.590 6.855 6.480 6.690 800,114 +0.17(+2.61%)
Feb 27, 2024 6.630 6.711 6.520 6.520 325,222 -0.11(-1.66%)
Feb 26, 2024 6.480 6.660 6.410 6.630 250,629 +0.13(+2.00%)
Feb 23, 2024 6.600 6.660 6.490 6.500 250,432 -0.10(-1.52%)
Feb 22, 2024 6.420 6.640 6.290 6.600 871,809 +0.21(+3.29%)
Feb 21, 2024 6.470 6.520 6.330 6.390 528,685 -0.09(-1.39%)
Feb 20, 2024 6.510 6.630 6.455 6.480 347,146 +0.05(+0.78%)
Feb 16, 2024 6.480 6.590 6.430 6.430 302,288 -0.12(-1.83%)
Feb 15, 2024 6.710 6.790 6.540 6.550 317,373 -0.13(-1.95%)
Feb 14, 2024 6.570 6.690 6.515 6.680 362,904 +0.16(+2.45%)
Feb 13, 2024 6.600 6.616 6.450 6.520 377,458 -0.28(-4.12%)
Feb 12, 2024 6.780 6.925 6.780 6.800 235,869 +0.03(+0.44%)
Feb 09, 2024 6.740 6.830 6.610 6.770 305,680 +0.05(+0.74%)
Feb 08, 2024 6.670 6.810 6.670 6.720 254,762 +0.07(+1.05%)
Feb 07, 2024 6.520 6.680 6.460 6.650 249,022 +0.14(+2.15%)
Feb 06, 2024 6.500 6.520 6.410 6.510 277,258 +0.01(+0.15%)
Feb 05, 2024 6.400 6.510 6.380 6.500 272,841 +0.01(+0.15%)
Feb 02, 2024 6.620 6.621 6.480 6.490 254,111 -0.14(-2.11%)
Feb 01, 2024 6.530 6.635 6.460 6.630 364,910 +0.10(+1.53%)
Jan 31, 2024 6.700 6.765 6.521 6.530 285,039 -0.16(-2.39%)
Jan 30, 2024 6.650 6.690 6.540 6.690 977,701 +0.00(+0.00%)
Jan 29, 2024 6.650 6.700 6.580 6.690 265,360 +0.01(+0.15%)
Jan 26, 2024 6.750 6.795 6.670 6.680 613,199 -0.14(-2.05%)
Jan 25, 2024 6.960 6.960 6.750 6.820 216,517 -0.09(-1.30%)
Jan 24, 2024 6.940 6.991 6.860 6.910 219,596 -0.02(-0.29%)
Jan 23, 2024 7.020 7.100 6.930 6.930 161,259 -0.09(-1.28%)
Jan 22, 2024 6.870 7.040 6.870 7.020 259,581 +0.17(+2.48%)
Jan 19, 2024 6.980 6.980 6.820 6.850 200,699 -0.10(-1.44%)
Jan 18, 2024 6.830 6.970 6.800 6.950 335,009 +0.21(+3.12%)
Jan 17, 2024 6.720 6.750 6.650 6.740 201,198 -0.06(-0.88%)
Jan 16, 2024 6.840 6.865 6.735 6.800 164,836 -0.10(-1.45%)
Jan 12, 2024 7.070 7.130 6.900 6.900 174,406 -0.16(-2.27%)
Jan 11, 2024 7.090 7.150 6.952 7.060 289,834 -0.04(-0.56%)
Jan 10, 2024 7.240 7.240 7.040 7.100 415,277 -0.11(-1.53%)
Jan 09, 2024 7.320 7.320 7.140 7.210 344,365 -0.14(-1.90%)
Jan 08, 2024 7.570 7.590 7.320 7.350 273,987 -0.21(-2.78%)
Jan 05, 2024 7.680 7.680 7.470 7.560 250,359 -0.11(-1.43%)
Jan 04, 2024 7.910 7.920 7.620 7.670 273,118 -0.26(-3.28%)
Jan 03, 2024 7.800 7.990 7.680 7.930 406,812 +0.07(+0.89%)
Jan 02, 2024 7.550 8.160 7.550 7.860 593,884 +0.36(+4.80%)
Dec 29, 2023 7.520 7.620 7.370 7.500 415,197 -0.07(-0.92%)
Dec 28, 2023 7.590 7.650 7.490 7.570 235,695 +0.03(+0.40%)
Dec 27, 2023 7.590 7.660 7.420 7.540 295,462 +0.03(+0.40%)
Dec 26, 2023 7.740 7.770 7.340 7.510 540,447 -0.19(-2.47%)
Dec 22, 2023 7.670 7.800 7.591 7.700 259,456 +0.03(+0.39%)
Dec 21, 2023 7.710 7.840 7.620 7.670 266,164 +0.13(+1.72%)
Dec 20, 2023 7.250 7.940 7.250 7.540 818,491 +0.25(+3.43%)
Dec 19, 2023 7.300 7.400 7.150 7.290 419,813 +0.06(+0.83%)
Dec 18, 2023 7.040 7.420 7.000 7.230 1,164,274 +0.16(+2.26%)
Dec 15, 2023 7.000 7.090 6.940 7.070 1,021,298 +0.08(+1.14%)
Dec 14, 2023 6.950 7.120 6.910 6.990 423,308 +0.07(+1.01%)
Dec 13, 2023 7.040 7.150 6.710 6.920 695,059 -0.01(-0.14%)
Dec 12, 2023 6.740 6.965 6.700 6.930 424,872 +0.15(+2.21%)
Dec 11, 2023 6.800 6.830 6.635 6.780 328,221 -0.02(-0.29%)
Dec 08, 2023 6.750 6.900 6.750 6.800 312,557 -0.01(-0.15%)
Dec 07, 2023 6.840 6.840 6.710 6.810 190,874 +0.02(+0.29%)
Dec 06, 2023 6.810 6.970 6.750 6.790 293,977 +0.02(+0.30%)
Dec 05, 2023 6.550 6.810 6.500 6.770 552,842 +0.13(+1.96%)
Dec 04, 2023 6.700 6.750 6.480 6.640 204,415 -0.07(-1.04%)
Dec 01, 2023 6.540 6.770 6.480 6.710 327,739 +0.12(+1.82%)
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%)
Sep 01, 2023 8.220 8.310 8.110 8.200 240,890 -0.02(-0.24%)
Aug 31, 2023 8.040 8.280 8.040 8.220 131,370 +0.14(+1.73%)
Aug 30, 2023 8.080 8.183 8.050 8.080 86,616 -0.02(-0.25%)
Aug 29, 2023 8.000 8.220 8.000 8.100 111,493 +0.10(+1.25%)
Aug 28, 2023 8.030 8.089 7.920 8.000 142,883 +0.02(+0.25%)
Aug 25, 2023 8.070 8.160 7.913 7.980 157,000 -0.14(-1.72%)
Aug 24, 2023 8.360 8.360 8.080 8.120 162,454 -0.23(-2.75%)
Aug 23, 2023 8.200 8.410 8.200 8.350 101,702 +0.12(+1.46%)
Aug 22, 2023 8.400 8.440 8.215 8.230 180,433 -0.15(-1.79%)
Aug 21, 2023 8.230 8.390 8.160 8.380 117,091 +0.12(+1.45%)
Aug 18, 2023 8.330 8.402 8.240 8.260 141,786 -0.08(-0.96%)
Aug 17, 2023 8.220 8.390 8.220 8.340 189,872 +0.24(+2.96%)
Aug 16, 2023 8.350 8.360 8.100 8.100 280,473 -0.31(-3.69%)
Aug 15, 2023 8.590 8.590 8.340 8.410 158,519 -0.19(-2.21%)
Aug 14, 2023 8.360 8.620 8.320 8.600 217,532 +0.24(+2.87%)
Aug 11, 2023 8.540 8.590 8.320 8.360 258,559 -0.23(-2.68%)
Aug 10, 2023 8.880 8.920 8.540 8.590 361,091 -0.29(-3.27%)
Aug 09, 2023 9.070 9.070 8.750 8.880 281,149 -0.30(-3.27%)
Aug 08, 2023 9.200 9.510 9.070 9.180 438,571 +0.06(+0.66%)
Aug 07, 2023 9.230 9.290 9.045 9.120 218,265 -0.15(-1.62%)
Aug 04, 2023 9.100 9.367 9.090 9.270 137,416 +0.10(+1.09%)
Aug 03, 2023 9.090 9.200 9.030 9.170 120,372 +0.04(+0.44%)
Aug 02, 2023 9.340 9.340 9.100 9.130 153,604 -0.26(-2.77%)
Aug 01, 2023 9.230 9.390 9.160 9.390 149,003 +0.14(+1.51%)
Jul 31, 2023 9.100 9.360 9.100 9.250 161,821 +0.13(+1.43%)
Jul 28, 2023 9.140 9.200 9.060 9.120 145,313 +0.07(+0.77%)
Jul 27, 2023 9.000 9.210 8.965 9.050 192,416 +0.17(+1.91%)
Jul 26, 2023 8.650 8.890 8.590 8.880 254,202 +0.16(+1.83%)
Jul 25, 2023 8.750 8.910 8.690 8.720 256,814 +0.00(+0.00%)
Jul 24, 2023 9.070 9.115 8.640 8.720 427,667 -0.40(-4.39%)
Jul 21, 2023 9.200 9.210 9.040 9.120 233,064 -0.02(-0.22%)
Jul 20, 2023 9.210 9.280 9.060 9.140 135,603 -0.14(-1.51%)
Jul 19, 2023 9.470 9.535 9.280 9.280 205,808 -0.24(-2.52%)
Jul 18, 2023 9.500 9.660 9.395 9.520 199,901 +0.04(+0.42%)
Jul 17, 2023 9.500 9.580 9.300 9.480 283,873 -0.09(-0.94%)
Jul 14, 2023 10.11 10.16 9.540 9.570 189,199 -0.54(-5.34%)
Jul 13, 2023 10.15 10.28 9.990 10.11 351,416 -0.02(-0.20%)
Jul 12, 2023 10.24 10.29 10.08 10.13 147,338 +0.01(+0.10%)
Jul 11, 2023 10.16 10.21 10.03 10.12 117,649 +0.02(+0.20%)
Jul 10, 2023 10.17 10.17 9.930 10.10 234,278 -0.10(-0.98%)
Jul 07, 2023 10.36 10.42 10.18 10.20 189,018 -0.13(-1.26%)
Jul 06, 2023 10.70 10.71 10.30 10.33 289,393 -0.48(-4.44%)
Jul 05, 2023 11.04 11.07 10.79 10.81 167,641 -0.24(-2.17%)
Jul 03, 2023 11.26 11.35 10.97 11.05 74,378 -0.13(-1.16%)
Jun 30, 2023 11.32 11.48 11.15 11.18 327,460 -0.03(-0.27%)
Jun 29, 2023 11.20 11.28 11.01 11.21 346,644 +0.03(+0.27%)
Jun 28, 2023 11.08 11.19 10.96 11.18 261,714 +0.01(+0.09%)
Jun 27, 2023 11.00 11.25 10.87 11.17 330,825 +0.20(+1.82%)
Jun 26, 2023 11.25 11.49 10.91 10.97 318,216 -0.23(-2.05%)
Jun 23, 2023 11.21 11.36 11.09 11.20 366,566 -0.07(-0.62%)
Jun 22, 2023 11.14 11.38 11.04 11.27 227,276 +0.12(+1.08%)
Jun 21, 2023 11.12 11.36 11.12 11.15 226,601 -0.09(-0.80%)
Jun 20, 2023 11.10 11.46 11.03 11.24 262,189 +0.11(+0.99%)
Jun 16, 2023 11.20 11.35 10.97 11.13 655,513 +0.07(+0.63%)
Jun 15, 2023 10.91 11.12 10.91 11.06 308,750 +2.30(+26.26%)
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%)
May 01, 2023 8.850 8.980 8.680 8.680 256,459 -0.20(-2.25%)
Apr 28, 2023 8.920 9.185 8.860 8.880 218,808 -0.04(-0.45%)
Apr 27, 2023 8.930 8.955 8.795 8.920 235,128 +0.01(+0.11%)
Apr 26, 2023 8.910 9.075 8.860 8.910 167,906 +0.01(+0.11%)
Apr 25, 2023 8.940 8.940 8.690 8.900 267,106 -0.10(-1.11%)
Apr 24, 2023 9.100 9.130 8.970 9.000 135,207 -0.10(-1.10%)
Apr 21, 2023 9.170 9.200 9.055 9.100 152,121 -0.06(-0.66%)
Apr 20, 2023 9.170 9.318 9.130 9.160 137,959 -0.04(-0.43%)
Apr 19, 2023 9.210 9.325 9.130 9.200 139,183 -0.13(-1.39%)
Apr 18, 2023 9.290 9.420 9.165 9.330 440,840 +0.10(+1.08%)
Apr 17, 2023 9.390 9.390 9.095 9.230 224,003 -0.17(-1.81%)
Apr 14, 2023 9.050 9.420 9.050 9.400 231,980 +0.38(+4.21%)
Apr 13, 2023 9.090 9.160 8.959 9.020 220,266 -0.03(-0.33%)
Apr 12, 2023 9.320 9.320 9.010 9.050 166,781 -0.23(-2.48%)
Apr 11, 2023 9.290 9.390 9.210 9.280 159,133 +0.02(+0.22%)
Apr 10, 2023 9.020 9.295 9.000 9.260 129,127 +0.18(+1.98%)
Apr 06, 2023 9.050 9.160 9.010 9.080 177,401 -0.02(-0.22%)
Apr 05, 2023 9.150 9.150 8.925 9.100 183,151 -0.10(-1.09%)
Apr 04, 2023 9.350 9.440 9.170 9.200 259,654 -0.15(-1.60%)
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.