Skip to main content

Magnachip Semiconductor Corp (NY: MX )

4.930 -0.010 (-0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.990 5.020 4.935 4.940 117,507 -0.11(-2.18%)
May 28, 2024 4.970 5.105 4.920 5.050 157,380 +0.10(+2.02%)
May 24, 2024 4.940 4.962 4.893 4.950 73,745 -0.01(-0.20%)
May 23, 2024 4.980 5.060 4.940 4.960 160,886 -0.02(-0.40%)
May 22, 2024 4.940 5.045 4.930 4.980 126,348 +0.02(+0.40%)
May 21, 2024 4.970 4.970 4.895 4.960 228,928 -0.02(-0.40%)
May 20, 2024 5.100 5.115 4.960 4.980 289,451 -0.06(-1.19%)
May 17, 2024 5.150 5.180 5.015 5.040 188,240 -0.08(-1.56%)
May 16, 2024 5.050 5.210 5.050 5.120 205,073 +0.09(+1.79%)
May 15, 2024 5.070 5.070 4.950 5.030 197,451 +0.01(+0.20%)
May 14, 2024 5.000 5.115 4.965 5.020 257,251 +0.03(+0.60%)
May 13, 2024 4.900 5.025 4.870 4.990 218,002 +0.10(+2.04%)
May 10, 2024 4.930 4.950 4.830 4.890 168,050 -0.05(-1.01%)
May 09, 2024 4.970 4.970 4.860 4.940 201,216 -0.05(-1.00%)
May 08, 2024 5.000 5.030 4.925 4.990 127,723 -0.03(-0.60%)
May 07, 2024 5.170 5.230 5.010 5.020 167,191 -0.15(-2.90%)
May 06, 2024 5.090 5.335 5.090 5.170 327,416 +0.08(+1.57%)
May 03, 2024 5.170 5.170 4.820 5.090 408,428 +0.16(+3.25%)
May 02, 2024 4.920 4.965 4.780 4.930 352,964 +0.02(+0.41%)
May 01, 2024 5.010 5.060 4.840 4.910 224,923 -0.11(-2.19%)
Apr 30, 2024 4.960 5.080 4.960 5.020 187,712 +0.02(+0.40%)
Apr 29, 2024 4.990 5.080 4.960 5.000 202,844 +0.00(+0.00%)
Apr 26, 2024 4.730 5.030 4.730 5.000 190,352 +0.22(+4.60%)
Apr 25, 2024 4.820 4.830 4.700 4.780 236,349 -0.05(-1.04%)
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%)
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.