Magnachip Semiconductor Corp (NY: MX )

4.410 -0.070 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.65 13.73 13.30 13.45 289,900 -0.34(-2.47%)
Jan 30, 2020 13.56 13.83 13.41 13.79 318,589 +0.07(+0.51%)
Jan 29, 2020 14.00 14.07 13.60 13.72 221,069 -0.23(-1.65%)
Jan 28, 2020 14.10 14.25 13.93 13.95 250,220 -0.07(-0.50%)
Jan 27, 2020 14.45 14.50 13.59 14.02 509,695 -0.69(-4.69%)
Jan 24, 2020 15.51 15.66 14.71 14.71 453,600 -0.76(-4.91%)
Jan 23, 2020 15.69 15.81 15.21 15.47 480,143 -0.10(-0.64%)
Jan 22, 2020 15.64 16.06 15.52 15.57 1,051,029 +0.24(+1.57%)
Jan 21, 2020 14.19 15.66 14.14 15.33 1,355,323 +1.27(+9.03%)
Jan 17, 2020 14.18 14.33 14.05 14.06 281,600 -0.12(-0.85%)
Jan 16, 2020 14.44 14.46 14.13 14.18 386,612 +0.22(+1.58%)
Jan 15, 2020 13.99 14.16 13.67 13.96 649,743 -0.01(-0.07%)
Jan 14, 2020 14.00 14.58 13.55 13.97 1,218,866 +1.39(+11.05%)
Jan 13, 2020 12.17 12.59 12.17 12.58 226,305 +0.43(+3.54%)
Jan 10, 2020 12.22 12.40 12.11 12.15 88,900 -0.04(-0.33%)
Jan 09, 2020 12.45 12.56 12.17 12.19 151,792 -0.21(-1.69%)
Jan 08, 2020 12.12 12.47 11.96 12.40 217,071 +0.30(+2.48%)
Jan 07, 2020 11.85 12.12 11.79 12.10 235,796 +0.24(+2.02%)
Jan 06, 2020 11.52 11.88 11.29 11.86 233,336 +0.34(+2.95%)
Jan 03, 2020 11.65 11.76 11.50 11.52 243,500 -0.29(-2.46%)
Jan 02, 2020 11.69 11.83 11.61 11.81 170,819 +0.20(+1.72%)
Dec 31, 2019 11.52 11.69 11.38 11.61 124,400 -0.01(-0.09%)
Dec 30, 2019 11.69 11.76 11.57 11.62 143,976 -0.07(-0.60%)
Dec 27, 2019 11.85 11.85 11.57 11.69 211,600 -0.14(-1.18%)
Dec 26, 2019 12.00 12.29 11.78 11.83 223,263 +0.11(+0.94%)
Dec 24, 2019 11.94 11.94 11.69 11.72 59,200 -0.21(-1.76%)
Dec 23, 2019 11.77 12.06 11.76 11.93 190,106 +0.18(+1.53%)
Dec 20, 2019 11.79 11.86 11.61 11.75 211,600 +0.06(+0.51%)
Dec 19, 2019 11.84 11.90 11.62 11.69 134,976 -0.14(-1.18%)
Dec 18, 2019 11.87 12.04 11.66 11.83 160,063 -0.01(-0.08%)
Dec 17, 2019 11.49 11.88 11.45 11.84 189,753 +0.39(+3.41%)
Dec 16, 2019 11.67 11.91 11.43 11.45 271,153 -0.12(-1.04%)
Dec 13, 2019 11.38 11.57 11.20 11.57 171,800 +0.14(+1.22%)
Dec 12, 2019 11.67 11.73 11.34 11.43 177,393 -0.16(-1.38%)
Dec 11, 2019 11.49 11.68 11.36 11.59 123,805 +0.13(+1.13%)
Dec 10, 2019 11.49 11.56 11.30 11.46 256,148 -0.07(-0.61%)
Dec 09, 2019 11.74 11.80 11.36 11.53 169,137 -0.21(-1.79%)
Dec 06, 2019 11.43 11.80 11.43 11.74 256,400 +0.39(+3.44%)
Dec 05, 2019 11.37 11.63 11.25 11.35 292,063 +0.00(+0.00%)
Dec 04, 2019 11.15 11.54 11.15 11.35 193,559 +0.27(+2.44%)
Dec 03, 2019 11.05 11.14 10.95 11.08 195,105 -0.12(-1.07%)
Dec 02, 2019 11.41 11.47 11.11 11.20 218,811 -0.19(-1.67%)
Nov 29, 2019 11.62 11.62 11.37 11.39 76,500 -0.26(-2.23%)
Nov 27, 2019 11.70 11.73 11.45 11.65 383,600 -0.09(-0.77%)
Nov 26, 2019 12.03 12.09 11.70 11.74 190,879 -0.25(-2.09%)
Nov 25, 2019 11.93 12.09 11.86 11.99 185,897 +0.09(+0.76%)
Nov 22, 2019 11.66 11.92 11.56 11.90 281,800 +0.26(+2.23%)
Nov 21, 2019 11.94 11.94 11.56 11.64 194,758 -0.27(-2.27%)
Nov 20, 2019 11.80 12.01 11.60 11.91 290,709 +0.01(+0.08%)
Nov 19, 2019 12.37 12.43 11.88 11.90 302,241 -0.50(-4.03%)
Nov 18, 2019 12.47 12.48 12.26 12.40 289,738 -0.10(-0.80%)
Nov 15, 2019 12.15 12.55 12.15 12.50 408,600 +0.28(+2.29%)
Nov 14, 2019 12.08 12.26 12.08 12.22 206,022 +0.04(+0.33%)
Nov 13, 2019 12.00 12.22 11.89 12.18 231,352 +0.07(+0.58%)
Nov 12, 2019 11.81 12.27 11.81 12.11 1,007,261 +0.01(+0.08%)
Nov 11, 2019 12.25 12.30 12.06 12.10 294,117 -0.29(-2.34%)
Nov 08, 2019 12.71 12.77 12.30 12.39 219,900 -0.41(-3.20%)
Nov 07, 2019 12.91 13.05 12.75 12.80 289,100 +0.08(+0.63%)
Nov 06, 2019 12.85 12.88 12.56 12.72 288,393 -0.13(-1.01%)
Nov 05, 2019 12.90 13.13 12.79 12.85 196,392 -0.02(-0.16%)
Nov 04, 2019 13.05 13.29 12.83 12.87 353,545 -0.05(-0.39%)
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.