Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corporation Common Stock (NY: MX )

3.870 +0.100 (+2.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.830 3.870 3.750 3.870 359,586 +0.10(+2.52%)
Dec 19, 2024 3.870 3.870 3.750 3.775 143,754 -0.04(-1.18%)
Dec 18, 2024 3.980 4.010 3.785 3.820 199,719 -0.16(-4.02%)
Dec 17, 2024 3.950 4.000 3.920 3.980 161,596 -0.05(-1.24%)
Dec 16, 2024 4.020 4.090 3.975 4.030 196,449 +0.01(+0.25%)
Dec 13, 2024 4.030 4.040 3.935 4.020 141,067 -0.01(-0.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.