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

Magnachip Semiconductor Corp (NY: MX )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 12.06 12.06 11.37 11.57 400,488 -0.58(-4.77%)
Apr 29, 2020 11.57 12.43 11.36 12.15 543,603 +0.96(+8.58%)
Apr 28, 2020 11.67 11.82 11.11 11.19 356,937 -0.38(-3.28%)
Apr 27, 2020 11.53 11.86 11.45 11.57 313,949 +0.06(+0.52%)
Apr 24, 2020 11.56 11.64 11.20 11.51 278,900 -0.03(-0.26%)
Apr 23, 2020 11.09 11.59 11.04 11.54 342,534 +0.41(+3.68%)
Apr 22, 2020 10.75 11.29 10.75 11.13 281,866 +0.49(+4.61%)
Apr 21, 2020 10.83 10.90 10.41 10.64 451,279 -0.30(-2.74%)
Apr 20, 2020 11.03 11.35 10.92 10.94 349,086 -0.20(-1.80%)
Apr 17, 2020 11.38 11.50 10.91 11.14 403,700 +0.07(+0.63%)
Apr 16, 2020 11.71 11.71 11.01 11.07 582,268 -0.38(-3.32%)
Apr 15, 2020 11.48 11.65 11.11 11.45 2,241,420 -0.28(-2.39%)
Apr 14, 2020 11.84 12.01 11.46 11.73 2,289,558 +0.04(+0.34%)
Apr 13, 2020 11.28 11.74 11.01 11.69 400,394 +0.50(+4.47%)
Apr 09, 2020 11.98 12.19 10.97 11.19 1,685,100 -0.62(-5.25%)
Apr 08, 2020 11.86 11.93 11.44 11.81 404,026 +0.16(+1.37%)
Apr 07, 2020 11.91 12.26 11.40 11.65 486,418 -0.02(-0.17%)
Apr 06, 2020 11.29 11.74 10.95 11.67 454,688 +0.74(+6.77%)
Apr 03, 2020 10.84 10.97 10.50 10.93 208,000 -0.03(-0.27%)
Apr 02, 2020 10.90 11.06 10.55 10.96 223,421 +0.00(+0.00%)
Apr 01, 2020 10.61 11.30 10.32 10.96 435,915 -0.09(-0.81%)
Mar 31, 2020 12.36 12.55 10.82 11.05 2,230,158 +1.67(+17.80%)
Mar 30, 2020 9.350 9.840 9.130 9.380 147,151 +0.12(+1.30%)
Mar 27, 2020 9.280 9.770 9.080 9.260 172,400 -0.45(-4.63%)
Mar 26, 2020 9.200 9.740 9.120 9.710 316,360 +0.54(+5.89%)
Mar 25, 2020 9.100 9.800 8.739 9.170 247,412 +0.22(+2.46%)
Mar 24, 2020 8.740 9.280 8.620 8.950 361,067 +0.65(+7.83%)
Mar 23, 2020 7.650 8.350 7.250 8.300 657,880 +0.50(+6.41%)
Mar 20, 2020 8.550 8.820 7.620 7.800 428,600 -0.71(-8.34%)
Mar 19, 2020 7.540 8.775 7.425 8.510 561,155 +1.00(+13.32%)
Mar 18, 2020 7.230 7.790 7.000 7.510 917,859 +0.11(+1.49%)
Mar 17, 2020 7.120 7.720 6.620 7.400 457,484 +0.37(+5.26%)
Mar 16, 2020 6.300 8.050 6.300 7.030 413,819 -1.41(-16.71%)
Mar 13, 2020 9.070 9.110 7.640 8.440 332,700 +0.20(+2.43%)
Mar 12, 2020 9.200 9.200 8.210 8.240 389,477 -1.45(-14.96%)
Mar 11, 2020 10.00 10.15 9.510 9.690 374,807 -0.65(-6.29%)
Mar 10, 2020 10.08 10.53 9.540 10.34 661,820 +1.17(+12.76%)
Mar 09, 2020 9.530 9.640 9.060 9.170 616,383 -0.99(-9.74%)
Mar 06, 2020 10.48 10.68 9.780 10.16 402,700 -0.72(-6.62%)
Mar 05, 2020 10.95 11.15 10.73 10.88 358,664 -0.28(-2.51%)
Mar 04, 2020 11.20 11.31 10.98 11.16 243,205 +0.16(+1.45%)
Mar 03, 2020 11.20 11.45 10.66 11.00 339,018 -0.22(-1.96%)
Mar 02, 2020 11.46 11.49 10.69 11.22 742,221 -0.21(-1.84%)
Feb 28, 2020 11.04 11.66 11.00 11.43 492,900 +0.02(+0.18%)
Feb 27, 2020 11.79 11.92 11.41 11.41 555,295 -0.74(-6.09%)
Feb 26, 2020 12.50 12.79 12.14 12.15 357,451 -0.43(-3.42%)
Feb 25, 2020 13.50 13.57 12.43 12.58 577,397 -0.90(-6.68%)
Feb 24, 2020 13.70 13.95 13.28 13.48 582,644 -1.03(-7.10%)
Feb 21, 2020 14.81 14.98 14.40 14.51 566,700 -0.52(-3.46%)
Feb 20, 2020 15.42 15.75 14.43 15.03 983,335 +0.58(+4.01%)
Feb 19, 2020 14.30 14.85 14.28 14.45 424,770 +0.20(+1.40%)
Feb 18, 2020 14.84 14.98 14.14 14.25 375,491 -0.60(-4.04%)
Feb 14, 2020 14.80 15.40 14.76 14.85 525,200 +0.03(+0.20%)
Feb 13, 2020 14.59 14.86 14.52 14.82 609,410 +0.11(+0.75%)
Feb 12, 2020 14.64 15.03 14.64 14.71 255,392 +0.15(+1.03%)
Feb 11, 2020 14.36 14.79 14.26 14.56 194,443 +0.32(+2.25%)
Feb 10, 2020 14.15 14.38 14.00 14.24 242,938 +0.11(+0.78%)
Feb 07, 2020 14.75 14.84 14.11 14.13 335,800 -0.75(-5.04%)
Feb 06, 2020 14.74 14.90 14.40 14.88 287,997 +0.20(+1.36%)
Feb 05, 2020 14.68 14.96 14.29 14.68 423,201 +0.22(+1.52%)
Feb 04, 2020 14.55 14.69 14.12 14.46 398,128 +0.40(+2.84%)
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.