Magnachip Semiconductor Corp (NY: MX )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 10.84 10.90 10.44 10.53 399,854 -0.21(-1.96%)
Jan 25, 2023 10.57 10.94 10.54 10.74 124,419 +0.05(+0.47%)
Jan 24, 2023 10.67 11.02 10.66 10.69 148,301 -0.20(-1.84%)
Jan 23, 2023 10.79 11.04 10.67 10.89 201,892 +0.18(+1.68%)
Jan 20, 2023 10.51 10.77 10.42 10.71 129,863 +0.19(+1.81%)
Jan 19, 2023 10.60 10.66 10.45 10.52 107,498 -0.14(-1.31%)
Jan 18, 2023 10.94 11.05 10.64 10.66 140,540 -0.19(-1.75%)
Jan 17, 2023 10.75 11.01 10.69 10.85 174,080 +0.07(+0.65%)
Jan 13, 2023 10.79 10.92 10.67 10.78 196,234 -0.15(-1.37%)
Jan 12, 2023 10.97 11.04 10.75 10.93 325,594 +0.00(+0.00%)
Jan 11, 2023 10.91 11.02 10.79 10.93 234,280 +0.12(+1.11%)
Jan 10, 2023 10.50 10.81 10.46 10.81 309,429 +0.38(+3.64%)
Jan 09, 2023 10.13 10.48 10.02 10.43 361,645 +0.43(+4.30%)
Jan 06, 2023 9.550 10.15 9.480 10.00 478,831 +0.54(+5.71%)
Jan 05, 2023 9.700 9.842 9.460 9.460 186,986 -0.37(-3.76%)
Jan 04, 2023 9.570 9.890 9.430 9.830 155,850 +0.42(+4.46%)
Jan 03, 2023 9.490 9.670 9.340 9.410 270,347 +0.02(+0.21%)
Dec 30, 2022 9.030 9.405 8.990 9.390 443,499 +0.25(+2.74%)
Dec 29, 2022 8.680 9.275 8.675 9.140 826,074 +0.40(+4.58%)
Dec 28, 2022 8.690 8.890 8.580 8.740 555,800 -0.01(-0.11%)
Dec 27, 2022 8.700 8.810 8.460 8.750 484,073 +0.04(+0.46%)
Dec 23, 2022 8.720 8.860 8.680 8.710 255,944 -0.08(-0.91%)
Dec 22, 2022 8.680 8.930 8.450 8.790 300,294 -0.02(-0.23%)
Dec 21, 2022 8.800 8.960 8.730 8.810 237,883 +0.10(+1.15%)
Dec 20, 2022 8.550 8.730 8.525 8.710 322,020 +0.08(+0.93%)
Dec 19, 2022 9.030 9.030 8.540 8.630 363,989 -0.43(-4.75%)
Dec 16, 2022 8.950 9.060 8.790 9.060 374,623 +0.06(+0.67%)
Dec 15, 2022 9.160 9.180 9.000 9.000 259,407 -0.31(-3.33%)
Dec 14, 2022 9.340 9.460 9.180 9.310 279,832 -0.21(-2.21%)
Dec 13, 2022 9.490 9.660 9.390 9.520 279,530 +0.29(+3.14%)
Dec 12, 2022 9.420 9.420 9.060 9.230 426,641 -0.27(-2.84%)
Dec 09, 2022 9.490 9.620 9.350 9.500 220,188 -0.01(-0.11%)
Dec 08, 2022 9.300 9.570 9.225 9.510 151,811 +0.23(+2.48%)
Dec 07, 2022 9.290 9.360 9.160 9.280 149,487 -0.06(-0.64%)
Dec 06, 2022 9.690 9.760 9.300 9.340 194,986 -0.30(-3.11%)
Dec 05, 2022 9.770 9.800 9.510 9.640 152,280 -0.10(-1.03%)
Dec 02, 2022 9.620 9.760 9.580 9.740 92,303 -0.06(-0.61%)
Dec 01, 2022 10.12 10.25 9.785 9.800 230,115 -0.32(-3.16%)
Nov 30, 2022 9.710 10.22 9.620 10.12 539,870 +0.40(+4.12%)
Nov 29, 2022 9.700 9.750 9.570 9.720 353,868 +0.13(+1.36%)
Nov 28, 2022 9.750 9.780 9.560 9.590 319,367 -0.18(-1.84%)
Nov 25, 2022 9.760 9.842 9.655 9.770 197,187 +0.05(+0.51%)
Nov 23, 2022 9.480 9.740 9.470 9.720 331,542 +0.29(+3.08%)
Nov 22, 2022 9.330 9.450 9.270 9.430 416,706 +0.10(+1.07%)
Nov 21, 2022 9.590 9.620 9.230 9.330 608,223 -0.37(-3.81%)
Nov 18, 2022 9.790 9.887 9.650 9.700 332,659 -0.02(-0.21%)
Nov 17, 2022 9.320 9.850 9.315 9.720 302,548 +0.28(+2.97%)
Nov 16, 2022 9.780 9.780 9.405 9.440 292,079 -0.50(-5.03%)
Nov 15, 2022 9.810 10.05 9.690 9.940 460,689 +0.35(+3.65%)
Nov 14, 2022 9.830 9.880 9.560 9.590 415,667 -0.34(-3.42%)
Nov 11, 2022 9.490 10.00 9.490 9.930 718,959 +0.43(+4.53%)
Nov 10, 2022 9.270 9.580 9.140 9.500 818,074 +0.49(+5.44%)
Nov 09, 2022 9.200 9.200 8.900 9.010 483,624 -0.17(-1.85%)
Nov 08, 2022 9.320 9.340 8.960 9.180 832,076 -0.09(-0.97%)
Nov 07, 2022 9.540 9.590 9.070 9.270 840,880 -0.27(-2.83%)
Nov 04, 2022 9.730 9.730 9.380 9.540 707,580 +0.04(+0.42%)
Nov 03, 2022 9.250 9.765 9.000 9.500 907,266 -0.58(-5.75%)
Nov 02, 2022 10.31 10.04 10.08 743,274 -0.12(-1.18%)
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.