Skip to main content

Magnachip Semiconductor Corp (NY: MX )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 4.870 4.980 4.780 4.830 198,352 -0.04(-0.82%)
Apr 23, 2024 4.850 4.920 4.830 4.870 196,036 +0.02(+0.41%)
Apr 22, 2024 4.800 4.870 4.720 4.850 258,337 +0.07(+1.46%)
Apr 19, 2024 4.810 4.880 4.755 4.780 241,451 -0.09(-1.85%)
Apr 18, 2024 4.920 4.955 4.840 4.870 290,499 -0.06(-1.22%)
Apr 17, 2024 5.010 5.020 4.920 4.930 295,116 -0.06(-1.20%)
Apr 16, 2024 5.080 5.107 4.910 4.990 424,756 -0.11(-2.16%)
Apr 15, 2024 5.280 5.280 5.095 5.100 297,293 -0.16(-3.04%)
Apr 12, 2024 5.340 5.360 5.195 5.260 407,460 -0.12(-2.23%)
Apr 11, 2024 5.400 5.410 5.230 5.380 301,672 -0.01(-0.19%)
Apr 10, 2024 5.310 5.400 5.210 5.390 356,929 +0.03(+0.56%)
Apr 09, 2024 5.360 5.400 5.300 5.360 217,643 +0.02(+0.37%)
Apr 08, 2024 5.320 5.430 5.204 5.340 350,087 +0.03(+0.56%)
Apr 05, 2024 5.450 5.455 5.220 5.310 423,493 -0.16(-2.93%)
Apr 04, 2024 5.510 5.635 5.450 5.470 240,437 -0.02(-0.36%)
Apr 03, 2024 5.480 5.550 5.445 5.490 237,582 +0.00(+0.00%)
Apr 02, 2024 5.560 5.590 5.460 5.490 335,864 -0.16(-2.83%)
Apr 01, 2024 5.590 5.750 5.540 5.650 234,101 +0.07(+1.25%)
Mar 28, 2024 5.580 5.550 5.550 5.580 279,277 +0.03(+0.54%)
Mar 27, 2024 5.590 5.640 5.500 5.550 594,868 -0.01(-0.18%)
Mar 26, 2024 5.360 5.580 5.315 5.560 735,095 +0.20(+3.73%)
Mar 25, 2024 5.520 5.550 5.350 5.360 257,900 -0.20(-3.60%)
Mar 22, 2024 5.640 5.650 5.530 5.560 223,891 -0.08(-1.42%)
Mar 21, 2024 5.680 5.765 5.620 5.640 274,946 -0.02(-0.35%)
Mar 20, 2024 5.620 5.690 5.570 5.660 208,519 +0.04(+0.71%)
Mar 19, 2024 5.540 5.705 5.530 5.620 417,265 +0.02(+0.36%)
Mar 18, 2024 5.850 5.850 5.570 5.600 292,009 -0.21(-3.61%)
Mar 15, 2024 5.700 5.849 5.570 5.810 1,172,856 +0.23(+4.12%)
Mar 14, 2024 5.640 5.640 5.470 5.580 1,215,308 +0.09(+1.64%)
Mar 13, 2024 5.780 6.000 5.460 5.490 476,821 -0.01(-0.18%)
Mar 12, 2024 5.550 5.570 5.440 5.500 271,706 -0.03(-0.54%)
Mar 11, 2024 5.610 5.660 5.500 5.530 313,529 -0.09(-1.60%)
Mar 08, 2024 5.650 5.740 5.585 5.620 429,128 +0.02(+0.36%)
Mar 07, 2024 5.520 5.700 5.520 5.600 271,139 +0.11(+2.00%)
Mar 06, 2024 5.400 5.650 5.300 5.490 555,728 +0.12(+2.23%)
Mar 05, 2024 5.470 5.489 5.175 5.370 1,197,459 -0.13(-2.36%)
Mar 04, 2024 5.820 5.820 5.360 5.500 1,530,100 -0.28(-4.84%)
Mar 01, 2024 5.710 5.880 5.500 5.780 714,773 +0.08(+1.40%)
Feb 29, 2024 6.420 6.440 5.410 5.700 3,031,363 -0.99(-14.80%)
Feb 28, 2024 6.590 6.855 6.480 6.690 800,114 +0.17(+2.61%)
Feb 27, 2024 6.630 6.711 6.520 6.520 325,222 -0.11(-1.66%)
Feb 26, 2024 6.480 6.660 6.410 6.630 250,629 +0.13(+2.00%)
Feb 23, 2024 6.600 6.660 6.490 6.500 250,432 -0.10(-1.52%)
Feb 22, 2024 6.420 6.640 6.290 6.600 871,809 +0.21(+3.29%)
Feb 21, 2024 6.470 6.520 6.330 6.390 528,685 -0.09(-1.39%)
Feb 20, 2024 6.510 6.630 6.455 6.480 347,146 +0.05(+0.78%)
Feb 16, 2024 6.480 6.590 6.430 6.430 302,288 -0.12(-1.83%)
Feb 15, 2024 6.710 6.790 6.540 6.550 317,373 -0.13(-1.95%)
Feb 14, 2024 6.570 6.690 6.515 6.680 362,904 +0.16(+2.45%)
Feb 13, 2024 6.600 6.616 6.450 6.520 377,458 -0.28(-4.12%)
Feb 12, 2024 6.780 6.925 6.780 6.800 235,869 +0.03(+0.44%)
Feb 09, 2024 6.740 6.830 6.610 6.770 305,680 +0.05(+0.74%)
Feb 08, 2024 6.670 6.810 6.670 6.720 254,762 +0.07(+1.05%)
Feb 07, 2024 6.520 6.680 6.460 6.650 249,022 +0.14(+2.15%)
Feb 06, 2024 6.500 6.520 6.410 6.510 277,258 +0.01(+0.15%)
Feb 05, 2024 6.400 6.510 6.380 6.500 272,841 +0.01(+0.15%)
Feb 02, 2024 6.620 6.621 6.480 6.490 254,111 -0.14(-2.11%)
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.