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, 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%)
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.