Magnachip Semiconductor Corp (NY: MX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	3.820	3.820	3.705	3.740	297,693	-0.13(-3.36%)
Nov 14, 2024	3.880	3.920	3.835	3.870	221,143	-0.04(-1.02%)
Nov 13, 2024	3.870	4.000	3.825	3.910	171,138	+0.05(+1.30%)
Nov 12, 2024	3.790	3.900	3.720	3.860	319,181	+0.06(+1.58%)
Nov 11, 2024	3.950	3.980	3.780	3.800	335,368	-0.13(-3.31%)
Nov 08, 2024	3.960	4.020	3.930	3.930	249,211	-0.09(-2.24%)
Nov 07, 2024	3.920	4.045	3.920	4.020	240,641	+0.12(+3.08%)
Nov 06, 2024	4.140	4.193	3.890	3.900	351,389	-0.18(-4.41%)
Nov 05, 2024	3.780	4.150	3.780	4.080	460,081	+0.26(+6.81%)
Nov 04, 2024	3.840	3.890	3.790	3.820	599,025	+0.00(+0.00%)
Nov 01, 2024	4.400	4.449	3.800	3.820	2,202,383	-0.59(-13.38%)
Oct 31, 2024	4.430	4.580	4.350	4.410	580,976	-0.07(-1.56%)
Oct 30, 2024	4.510	4.550	4.340	4.480	476,393	-0.02(-0.44%)
Oct 29, 2024	4.780	4.830	4.480	4.500	1,552,963	-0.14(-3.02%)
Oct 28, 2024	4.750	4.750	4.640	4.640	102,179	-0.11(-2.32%)
Oct 25, 2024	4.850	4.880	4.720	4.750	77,535	-0.05(-1.04%)
Oct 24, 2024	4.850	4.930	4.720	4.800	112,639	+0.01(+0.21%)
Oct 23, 2024	4.790	4.840	4.680	4.790	79,514	+0.02(+0.42%)
Oct 22, 2024	4.840	4.860	4.750	4.770	79,774	-0.07(-1.45%)
Oct 21, 2024	4.930	4.980	4.830	4.840	83,694	-0.08(-1.63%)
Oct 18, 2024	4.750	4.980	4.750	4.920	150,540	+0.16(+3.36%)
Oct 17, 2024	4.750	4.770	4.690	4.760	84,380	+0.05(+1.06%)
Oct 16, 2024	4.750	4.810	4.700	4.710	76,295	-0.02(-0.42%)
Oct 15, 2024	4.750	4.800	4.710	4.730	110,128	-0.03(-0.63%)
Oct 14, 2024	4.760	4.800	4.670	4.760	137,022	+0.02(+0.42%)
Oct 11, 2024	4.810	4.860	4.740	4.740	113,126	-0.06(-1.25%)
Oct 10, 2024	4.730	4.835	4.730	4.800	82,148	-0.01(-0.21%)
Oct 09, 2024	4.800	4.850	4.750	4.810	100,536	+0.03(+0.63%)
Oct 08, 2024	4.660	4.830	4.620	4.780	159,754	+0.09(+1.92%)
Oct 07, 2024	4.690	4.750	4.680	4.690	88,446	-0.01(-0.21%)
Oct 04, 2024	4.680	4.725	4.630	4.700	83,902	+0.05(+1.08%)
Oct 03, 2024	4.690	4.735	4.622	4.650	66,253	-0.06(-1.27%)
Oct 02, 2024	4.720	4.760	4.650	4.710	94,221	-0.01(-0.21%)
Oct 01, 2024	4.680	4.740	4.613	4.720	117,665	+0.05(+1.07%)
Sep 30, 2024	4.700	4.790	4.640	4.670	129,889	-0.03(-0.64%)
Sep 27, 2024	4.750	4.770	4.630	4.700	109,113	-0.01(-0.21%)
Sep 26, 2024	4.570	4.720	4.560	4.710	112,975	+0.20(+4.43%)
Sep 25, 2024	4.530	4.573	4.450	4.510	104,085	-0.01(-0.22%)
Sep 24, 2024	4.600	4.635	4.350	4.520	162,368	-0.10(-2.16%)
Sep 23, 2024	4.640	5.000	4.570	4.620	146,316	-0.02(-0.43%)
Sep 20, 2024	4.600	4.650	4.550	4.640	156,088	-0.01(-0.22%)
Sep 19, 2024	4.670	4.750	4.630	4.650	149,920	+0.04(+0.87%)
Sep 18, 2024	4.650	4.720	4.590	4.610	89,672	-0.04(-0.86%)
Sep 17, 2024	4.650	4.720	4.630	4.650	81,050	+0.03(+0.65%)
Sep 16, 2024	4.700	4.775	4.575	4.620	100,279	-0.13(-2.74%)
Sep 13, 2024	4.680	4.825	4.660	4.750	169,326	+0.09(+1.93%)
Sep 12, 2024	4.500	4.660	4.450	4.660	268,421	+0.18(+4.02%)
Sep 11, 2024	4.330	4.480	4.260	4.480	131,063	+0.12(+2.75%)
Sep 10, 2024	4.380	4.388	4.250	4.360	170,314	-0.06(-1.36%)
Sep 09, 2024	4.500	4.568	4.420	4.420	160,352	-0.04(-0.90%)
Sep 06, 2024	4.610	4.615	4.420	4.460	177,626	-0.18(-3.88%)
Sep 05, 2024	4.650	4.710	4.580	4.640	102,460	+0.01(+0.22%)
Sep 04, 2024	4.500	4.730	4.500	4.630	244,745	+0.09(+1.98%)

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.