Magnachip Semiconductor Corp (NY: MX )

5.580 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.35 10.45 10.20 10.35 526,029 +0.00(+0.00%)
Oct 30, 2017 10.40 10.63 10.25 10.35 249,629 -0.15(-1.43%)
Oct 27, 2017 10.60 10.60 10.40 10.50 183,127 +0.00(+0.00%)
Oct 26, 2017 10.15 10.61 10.15 10.50 240,632 +0.45(+4.48%)
Oct 25, 2017 10.20 10.25 10.05 10.05 356,204 -0.20(-1.95%)
Oct 24, 2017 10.30 10.35 10.20 10.25 119,232 +0.00(+0.00%)
Oct 23, 2017 10.40 10.47 10.10 10.25 245,787 -0.20(-1.91%)
Oct 20, 2017 10.35 10.55 10.20 10.45 259,254 +0.10(+0.97%)
Oct 19, 2017 10.45 10.45 10.10 10.35 257,287 -0.10(-0.96%)
Oct 18, 2017 10.65 10.70 10.35 10.45 238,108 -0.20(-1.88%)
Oct 17, 2017 10.80 10.85 10.60 10.65 203,255 -0.15(-1.39%)
Oct 16, 2017 11.00 11.12 10.75 10.80 218,465 -0.20(-1.82%)
Oct 13, 2017 11.20 11.29 10.95 11.00 231,402 -0.15(-1.35%)
Oct 12, 2017 11.40 11.41 11.10 11.15 188,674 -0.25(-2.19%)
Oct 11, 2017 11.75 11.80 11.30 11.40 192,404 -0.40(-3.39%)
Oct 10, 2017 11.85 11.90 11.55 11.80 356,101 +0.05(+0.43%)
Oct 09, 2017 11.65 11.90 11.40 11.75 298,457 +0.15(+1.29%)
Oct 06, 2017 11.50 11.65 11.30 11.60 154,234 +0.10(+0.87%)
Oct 05, 2017 11.45 11.55 11.25 11.50 201,557 +0.10(+0.88%)
Oct 04, 2017 11.35 11.50 11.21 11.40 449,777 +0.00(+0.00%)
Oct 03, 2017 11.30 11.60 11.30 11.40 323,415 -0.10(-0.87%)
Oct 02, 2017 11.35 11.55 11.34 11.50 265,172 +0.15(+1.32%)
Sep 29, 2017 11.25 11.40 11.12 11.35 294,974 +0.15(+1.34%)
Sep 28, 2017 11.30 11.45 11.05 11.20 454,622 +0.00(+0.00%)
Sep 27, 2017 10.85 11.30 10.70 11.20 479,062 +0.50(+4.67%)
Sep 26, 2017 10.55 10.93 10.50 10.70 435,654 +0.20(+1.90%)
Sep 25, 2017 11.15 11.15 10.30 10.50 862,597 -0.75(-6.67%)
Sep 22, 2017 11.05 11.30 10.95 11.25 228,847 +0.15(+1.35%)
Sep 21, 2017 10.90 11.40 10.80 11.10 239,711 +0.10(+0.91%)
Sep 20, 2017 11.45 11.45 10.85 11.00 260,010 -0.30(-2.65%)
Sep 19, 2017 11.60 11.80 11.25 11.30 318,189 -0.20(-1.74%)
Sep 18, 2017 11.25 11.55 11.05 11.50 326,663 +0.40(+3.60%)
Sep 15, 2017 11.40 11.40 11.03 11.10 226,587 -0.15(-1.33%)
Sep 14, 2017 11.30 11.49 11.15 11.25 194,528 -0.10(-0.88%)
Sep 13, 2017 11.50 11.56 11.20 11.35 206,407 -0.15(-1.30%)
Sep 12, 2017 11.30 11.60 11.30 11.50 253,011 +0.20(+1.77%)
Sep 11, 2017 11.15 11.40 11.15 11.30 248,992 +0.20(+1.80%)
Sep 08, 2017 11.45 11.50 10.95 11.10 443,490 -0.35(-3.06%)
Sep 07, 2017 11.80 11.80 11.30 11.45 284,608 -0.35(-2.97%)
Sep 06, 2017 11.95 12.00 11.65 11.80 368,831 -0.10(-0.84%)
Sep 05, 2017 11.75 12.25 11.65 11.90 627,994 -0.05(-0.42%)
Sep 01, 2017 11.50 12.10 11.50 11.95 534,535 +0.55(+4.82%)
Aug 31, 2017 11.35 11.70 11.30 11.40 280,820 +0.15(+1.33%)
Aug 30, 2017 11.15 11.25 11.10 11.25 307,076 +0.15(+1.35%)
Aug 29, 2017 11.00 11.15 10.90 11.10 199,132 -0.10(-0.89%)
Aug 28, 2017 11.10 11.25 11.00 11.20 155,201 +0.05(+0.45%)
Aug 25, 2017 11.20 11.45 10.82 11.15 307,166 +0.00(+0.00%)
Aug 24, 2017 11.20 11.25 10.90 11.15 210,633 +0.00(+0.00%)
Aug 23, 2017 10.90 11.20 10.85 11.15 228,075 +0.20(+1.83%)
Aug 22, 2017 10.85 11.05 10.75 10.95 352,659 +0.25(+2.34%)
Aug 21, 2017 10.80 10.85 10.45 10.70 476,206 -0.15(-1.38%)
Aug 18, 2017 10.95 11.07 10.70 10.85 406,519 -0.10(-0.91%)
Aug 17, 2017 11.20 11.25 10.65 10.95 552,834 -0.20(-1.79%)
Aug 16, 2017 11.05 11.22 10.70 11.15 803,987 +0.25(+2.29%)
Aug 15, 2017 10.85 11.05 10.40 10.90 885,205 +0.40(+3.81%)
Aug 14, 2017 10.25 10.60 10.05 10.50 658,928 +0.25(+2.44%)
Aug 11, 2017 10.45 10.65 10.22 10.25 607,444 -0.25(-2.38%)
Aug 10, 2017 11.15 11.22 10.18 10.50 3,018,462 -1.30(-11.02%)
Aug 09, 2017 12.00 12.06 11.80 11.80 380,920 -0.25(-2.07%)
Aug 08, 2017 11.85 12.20 11.65 12.05 385,954 +0.15(+1.26%)
Aug 07, 2017 12.50 12.75 11.60 11.90 502,187 -0.55(-4.42%)
Aug 04, 2017 11.90 12.50 11.60 12.45 974,946 +1.60(+14.75%)
Aug 03, 2017 10.65 11.05 10.65 10.85 438,960 +0.15(+1.40%)
Aug 02, 2017 10.95 11.00 10.55 10.70 319,839 -0.25(-2.28%)
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.