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 (%)
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%)
Sep 03, 2024 4.700 4.711 4.505 4.540 251,053 -0.18(-3.81%)
Aug 30, 2024 4.850 4.890 4.690 4.720 317,603 -0.12(-2.48%)
Aug 29, 2024 4.790 4.900 4.790 4.840 105,486 +0.07(+1.47%)
Aug 28, 2024 4.800 4.830 4.710 4.770 223,723 -0.04(-0.83%)
Aug 27, 2024 4.880 4.910 4.765 4.810 218,217 -0.11(-2.24%)
Aug 26, 2024 4.930 4.965 4.900 4.920 81,795 -0.01(-0.20%)
Aug 23, 2024 4.880 4.970 4.880 4.930 107,986 +0.05(+1.02%)
Aug 22, 2024 4.920 4.940 4.870 4.880 78,643 -0.07(-1.41%)
Aug 21, 2024 4.930 4.980 4.880 4.950 69,417 +0.00(+0.00%)
Aug 20, 2024 5.020 5.050 4.940 4.950 68,309 -0.07(-1.39%)
Aug 19, 2024 5.000 5.037 4.950 5.020 140,277 +0.06(+1.21%)
Aug 16, 2024 4.930 4.979 4.910 4.960 70,245 +0.00(+0.00%)
Aug 15, 2024 4.890 4.973 4.890 4.960 70,354 +0.12(+2.48%)
Aug 14, 2024 4.990 5.020 4.800 4.840 141,270 -0.14(-2.81%)
Aug 13, 2024 4.890 5.040 4.890 4.980 114,243 +0.08(+1.63%)
Aug 12, 2024 4.950 4.990 4.820 4.900 146,372 -0.06(-1.21%)
Aug 09, 2024 5.020 5.033 4.900 4.960 145,493 -0.04(-0.80%)
Aug 08, 2024 5.030 5.100 4.960 5.000 126,782 +0.00(+0.00%)
Aug 07, 2024 5.110 5.140 4.920 5.000 262,000 -0.07(-1.38%)
Aug 06, 2024 5.300 5.300 5.035 5.070 215,023 -0.21(-3.98%)
Aug 05, 2024 5.220 5.300 5.030 5.280 564,146 -0.28(-5.04%)
Aug 02, 2024 5.680 5.733 5.510 5.560 322,985 -0.19(-3.30%)
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.