Skip to main content

Magnachip Semiconductor Corp (NY: MX )

4.250 +0.140 (+3.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 4.110 4.300 4.075 4.250 360,762 +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 3.640 170,526 -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%)
Oct 01, 2024 4.680 4.740 4.613 4.720 117,665 +0.05(+1.07%)
Sep 30, 2024 4.700 4.790 4.640 4.670 129,889 -0.03(-0.64%)
Sep 27, 2024 4.750 4.770 4.630 4.700 109,113 -0.01(-0.21%)
Sep 26, 2024 4.570 4.720 4.560 4.710 112,975 +0.20(+4.43%)
Sep 25, 2024 4.530 4.573 4.450 4.510 104,085 -0.01(-0.22%)
Sep 24, 2024 4.600 4.635 4.350 4.520 162,368 -0.10(-2.16%)
Sep 23, 2024 4.640 5.000 4.570 4.620 146,316 -0.02(-0.43%)
Sep 20, 2024 4.600 4.650 4.550 4.640 156,088 -0.01(-0.22%)
Sep 19, 2024 4.670 4.750 4.630 4.650 149,920 +0.04(+0.87%)
Sep 18, 2024 4.650 4.720 4.590 4.610 89,672 -0.04(-0.86%)
Sep 17, 2024 4.650 4.720 4.630 4.650 81,050 +0.03(+0.65%)
Sep 16, 2024 4.700 4.775 4.575 4.620 100,279 -0.13(-2.74%)
Sep 13, 2024 4.680 4.825 4.660 4.750 169,326 +0.09(+1.93%)
Sep 12, 2024 4.500 4.660 4.450 4.660 268,421 +0.18(+4.02%)
Sep 11, 2024 4.330 4.480 4.260 4.480 131,063 +0.12(+2.75%)
Sep 10, 2024 4.380 4.388 4.250 4.360 170,314 -0.06(-1.36%)
Sep 09, 2024 4.500 4.568 4.420 4.420 160,352 -0.04(-0.90%)
Sep 06, 2024 4.610 4.615 4.420 4.460 177,626 -0.18(-3.88%)
Sep 05, 2024 4.650 4.710 4.580 4.640 102,460 +0.01(+0.22%)
Sep 04, 2024 4.500 4.730 4.500 4.630 244,745 +0.09(+1.98%)
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.