Magnachip Semiconductor Corp (NY: MX )

5.580 +0.030 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.01 24.17 23.76 23.86 382,641 -0.11(-0.46%)
Jun 29, 2021 24.00 24.09 23.82 23.97 348,103 +0.13(+0.55%)
Jun 28, 2021 24.17 24.36 23.83 23.84 322,726 -0.27(-1.12%)
Jun 25, 2021 24.10 24.20 23.91 24.11 275,419 +0.21(+0.88%)
Jun 24, 2021 24.24 24.28 23.88 23.90 213,648 -0.12(-0.50%)
Jun 23, 2021 24.17 24.47 24.00 24.02 344,235 -0.04(-0.17%)
Jun 22, 2021 24.00 24.30 23.91 24.06 183,231 +0.04(+0.17%)
Jun 21, 2021 24.05 24.39 23.84 24.02 279,801 +0.01(+0.04%)
Jun 18, 2021 23.49 24.39 23.18 24.01 1,851,848 +0.49(+2.08%)
Jun 17, 2021 23.95 24.29 23.12 23.52 1,126,248 -0.55(-2.29%)
Jun 16, 2021 23.70 24.28 23.40 24.07 2,193,668 -1.58(-6.16%)
Jun 15, 2021 25.72 26.15 25.51 25.65 594,519 -0.20(-0.77%)
Jun 14, 2021 26.36 26.40 25.54 25.85 870,558 -0.06(-0.23%)
Jun 11, 2021 26.84 26.90 25.50 25.91 6,689,825 +2.86(+12.41%)
Jun 10, 2021 23.14 23.32 23.01 23.05 136,217 +0.04(+0.17%)
Jun 09, 2021 22.71 23.28 22.71 23.01 435,415 -0.39(-1.67%)
Jun 08, 2021 23.50 23.60 23.28 23.40 251,364 -0.20(-0.85%)
Jun 07, 2021 23.51 23.66 23.48 23.60 395,219 +0.30(+1.29%)
Jun 04, 2021 23.27 23.64 23.24 23.30 214,988 +0.24(+1.04%)
Jun 03, 2021 23.58 23.79 23.01 23.06 302,631 -0.73(-3.07%)
Jun 02, 2021 23.17 23.95 23.04 23.79 738,603 +0.67(+2.90%)
Jun 01, 2021 23.17 23.19 22.64 23.12 1,150,595 -0.58(-2.45%)
May 28, 2021 24.33 24.38 23.68 23.70 325,123 -0.58(-2.39%)
May 27, 2021 23.68 24.38 23.50 24.28 952,685 +0.90(+3.85%)
May 26, 2021 24.39 24.47 22.86 23.38 1,218,350 -0.99(-4.06%)
May 25, 2021 24.45 24.60 24.21 24.37 405,211 -0.08(-0.33%)
May 24, 2021 24.12 24.67 24.02 24.45 683,389 +0.42(+1.75%)
May 21, 2021 24.09 24.10 23.64 24.03 364,457 +0.12(+0.50%)
May 20, 2021 24.20 24.55 23.85 23.91 982,973 -0.08(-0.33%)
May 19, 2021 23.04 24.04 23.03 23.99 640,622 +0.45(+1.91%)
May 18, 2021 23.00 23.55 22.85 23.54 968,164 +0.69(+3.02%)
May 17, 2021 23.29 23.38 22.58 22.85 833,483 +0.08(+0.35%)
May 14, 2021 23.17 23.36 21.02 22.77 3,588,649 -0.39(-1.68%)
May 13, 2021 24.10 24.10 23.12 23.16 1,251,430 -0.69(-2.89%)
May 12, 2021 24.00 24.00 23.70 23.85 788,252 -0.21(-0.87%)
May 11, 2021 23.52 24.15 23.52 24.06 985,118 +0.04(+0.17%)
May 10, 2021 24.00 24.48 23.69 24.02 1,054,140 -0.19(-0.78%)
May 07, 2021 24.20 24.22 23.92 24.21 838,804 +0.19(+0.79%)
May 06, 2021 24.05 24.11 23.31 24.02 1,421,443 -0.19(-0.78%)
May 05, 2021 24.30 24.68 23.94 24.21 2,055,901 -0.16(-0.66%)
May 04, 2021 24.66 24.84 24.28 24.37 1,053,376 -0.40(-1.61%)
May 03, 2021 25.03 25.24 24.31 24.77 1,114,257 -0.24(-0.96%)
Apr 30, 2021 25.20 25.39 24.98 25.01 777,900 -0.21(-0.83%)
Apr 29, 2021 25.60 25.64 25.20 25.22 886,059 -0.21(-0.83%)
Apr 28, 2021 25.42 25.66 25.33 25.43 495,333 -0.03(-0.12%)
Apr 27, 2021 25.68 25.73 25.34 25.46 760,557 -0.13(-0.51%)
Apr 26, 2021 25.94 25.98 25.30 25.59 521,993 -0.28(-1.08%)
Apr 23, 2021 25.89 26.24 25.85 25.87 363,600 +0.00(+0.00%)
Apr 22, 2021 26.00 26.09 25.70 25.87 574,258 -0.09(-0.35%)
Apr 21, 2021 25.58 26.10 25.55 25.96 852,416 +0.28(+1.09%)
Apr 20, 2021 25.95 26.14 25.63 25.68 618,988 -0.33(-1.27%)
Apr 19, 2021 25.22 26.05 25.22 26.01 1,544,134 +0.86(+3.42%)
Apr 16, 2021 25.50 25.73 25.12 25.15 834,600 -0.35(-1.37%)
Apr 15, 2021 25.15 25.57 25.09 25.50 534,731 +0.32(+1.27%)
Apr 14, 2021 25.32 25.45 24.93 25.18 507,566 -0.08(-0.32%)
Apr 13, 2021 25.45 25.50 25.00 25.26 346,793 -0.03(-0.12%)
Apr 12, 2021 25.56 25.71 24.90 25.29 927,356 -0.54(-2.09%)
Apr 09, 2021 26.22 26.39 25.78 25.83 893,700 -0.52(-1.97%)
Apr 08, 2021 26.40 26.54 26.30 26.35 585,128 -0.06(-0.23%)
Apr 07, 2021 26.55 26.76 26.30 26.41 1,293,577 -0.32(-1.20%)
Apr 06, 2021 26.56 26.81 26.20 26.73 1,764,312 -0.23(-0.85%)
Apr 05, 2021 25.38 26.98 25.04 26.96 2,503,123 +1.92(+7.67%)
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.