Skip to main content

Magnachip Semiconductor Corp (NY: MX )

4.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 4.150 4.150 4.000 4.030 125,009 -0.12(-2.89%)
Dec 11, 2024 4.150 4.170 4.020 4.150 176,922 +0.02(+0.48%)
Dec 10, 2024 4.190 4.200 4.070 4.130 125,670 -0.03(-0.72%)
Dec 09, 2024 4.120 4.325 4.120 4.160 378,882 +0.05(+1.22%)
Dec 06, 2024 4.280 4.298 4.110 4.110 221,364 -0.15(-3.52%)
Dec 05, 2024 4.520 4.530 4.210 4.260 215,827 -0.29(-6.37%)
Dec 04, 2024 4.440 4.610 4.440 4.550 188,338 +0.11(+2.48%)
Dec 03, 2024 4.430 4.570 4.210 4.440 258,080 -0.03(-0.67%)
Dec 02, 2024 4.280 4.540 4.280 4.470 226,372 +0.15(+3.47%)
Nov 29, 2024 4.270 4.380 4.250 4.320 188,633 +0.07(+1.65%)
Nov 27, 2024 4.110 4.300 4.075 4.250 360,832 +0.14(+3.41%)
Nov 26, 2024 3.960 4.120 3.955 4.110 276,276 +0.12(+3.01%)
Nov 25, 2024 3.890 4.020 3.880 3.990 311,167 +0.13(+3.37%)
Nov 22, 2024 3.630 3.885 3.620 3.860 161,440 +0.19(+5.18%)
Nov 21, 2024 3.640 3.750 3.604 3.670 226,412 +0.03(+0.82%)
Nov 20, 2024 3.640 3.670 3.560 3.640 170,524 -0.01(-0.27%)
Nov 19, 2024 3.720 3.775 3.620 3.650 383,656 -0.08(-2.14%)
Nov 18, 2024 3.710 3.790 3.710 3.730 153,829 -0.01(-0.27%)
Nov 15, 2024 3.820 3.820 3.705 3.740 297,694 -0.13(-3.36%)
Nov 14, 2024 3.880 3.920 3.835 3.870 221,143 -0.04(-1.02%)
Nov 13, 2024 3.870 4.000 3.825 3.910 171,138 +0.05(+1.30%)
Nov 12, 2024 3.790 3.900 3.720 3.860 319,181 +0.06(+1.58%)
Nov 11, 2024 3.950 3.980 3.780 3.800 335,368 -0.13(-3.31%)
Nov 08, 2024 3.960 4.020 3.930 3.930 249,211 -0.09(-2.24%)
Nov 07, 2024 3.920 4.045 3.920 4.020 240,641 +0.12(+3.08%)
Nov 06, 2024 4.140 4.193 3.890 3.900 351,389 -0.18(-4.41%)
Nov 05, 2024 3.780 4.150 3.780 4.080 460,081 +0.26(+6.81%)
Nov 04, 2024 3.840 3.890 3.790 3.820 599,025 +0.00(+0.00%)
Nov 01, 2024 4.400 4.449 3.800 3.820 2,202,383 -0.59(-13.38%)
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%)
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.