Magnachip Semiconductor Corp (NY: MX )

23.85 USD -0.21 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.99 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%)
Apr 01, 2021 25.40 25.42 24.92 25.04 1,029,300 +0.14(+0.56%)
Mar 31, 2021 24.98 25.19 24.76 24.90 1,297,359 -0.19(-0.76%)
Mar 30, 2021 25.65 25.76 24.52 25.09 2,668,203 -0.69(-2.68%)
Mar 29, 2021 25.79 25.93 25.31 25.78 2,654,195 -0.23(-0.88%)
Mar 26, 2021 26.55 26.70 25.25 26.01 12,218,100 +5.60(+27.44%)
Mar 25, 2021 20.00 20.60 19.28 20.41 1,239,913 +0.05(+0.25%)
Mar 24, 2021 21.27 21.33 20.28 20.36 530,410 -0.35(-1.69%)
Mar 23, 2021 22.23 22.40 20.50 20.71 1,407,087 -1.90(-8.40%)
Mar 22, 2021 22.52 23.06 22.34 22.61 701,937 +0.14(+0.62%)
Mar 19, 2021 22.05 22.50 21.13 22.47 1,280,200 +0.72(+3.31%)
Mar 18, 2021 22.88 23.10 21.40 21.75 630,263 -1.69(-7.21%)
Mar 17, 2021 22.79 23.74 22.54 23.44 760,040 +0.39(+1.69%)
Mar 16, 2021 24.50 24.68 22.67 23.05 1,455,276 -1.10(-4.55%)
Mar 15, 2021 23.40 25.10 23.13 24.15 1,478,655 +0.88(+3.78%)
Mar 12, 2021 22.34 23.44 21.71 23.27 1,308,300 +0.74(+3.28%)
Mar 11, 2021 21.71 23.20 21.11 22.53 1,176,252 +1.23(+5.77%)
Mar 10, 2021 21.87 21.90 21.04 21.30 738,384 -0.22(-1.02%)
Mar 09, 2021 21.54 21.57 20.90 21.52 1,160,114 +0.48(+2.28%)
Mar 08, 2021 21.23 22.39 20.74 21.04 1,281,755 -0.35(-1.64%)
Mar 05, 2021 22.50 22.51 20.53 21.39 1,162,900 -0.26(-1.20%)
Mar 04, 2021 21.55 22.50 20.59 21.65 3,128,951 +0.17(+0.79%)
Mar 03, 2021 20.16 21.93 20.00 21.48 3,015,527 +2.65(+14.07%)
Mar 02, 2021 19.47 19.47 18.83 18.83 950,915 -0.61(-3.14%)
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.