Magnachip Semiconductor Corp (NY: MX )

5.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.61 17.92 16.93 16.99 522,500 -0.46(-2.64%)
Jan 28, 2021 17.68 17.82 17.11 17.45 489,478 -0.18(-1.02%)
Jan 27, 2021 18.27 18.27 17.22 17.63 475,340 -0.90(-4.86%)
Jan 26, 2021 18.30 19.31 17.97 18.53 1,308,469 +0.42(+2.32%)
Jan 25, 2021 18.09 18.23 17.56 18.11 647,051 +0.21(+1.17%)
Jan 22, 2021 18.14 18.29 17.81 17.90 166,200 -0.34(-1.86%)
Jan 21, 2021 18.28 18.38 17.94 18.24 829,776 +0.12(+0.66%)
Jan 20, 2021 18.09 18.41 17.65 18.12 324,179 -0.03(-0.17%)
Jan 19, 2021 17.63 18.37 17.63 18.15 477,215 -0.03(-0.17%)
Jan 15, 2021 19.84 19.84 18.01 18.18 581,200 -0.24(-1.30%)
Jan 14, 2021 18.12 19.05 17.94 18.42 645,025 +0.44(+2.45%)
Jan 13, 2021 18.62 18.70 17.91 17.98 756,826 -0.43(-2.34%)
Jan 12, 2021 17.57 18.69 17.50 18.41 1,942,648 +1.11(+6.42%)
Jan 11, 2021 16.00 17.40 16.00 17.30 1,565,710 +1.30(+8.13%)
Jan 08, 2021 15.37 16.88 15.26 16.00 1,336,700 +1.24(+8.40%)
Jan 07, 2021 14.54 15.20 14.35 14.76 611,878 +0.32(+2.22%)
Jan 06, 2021 13.69 14.48 13.69 14.44 561,620 +0.75(+5.48%)
Jan 05, 2021 13.43 13.78 13.36 13.69 318,959 +0.25(+1.86%)
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.