Magnachip Semiconductor Corp (NY: MX )

18.15 USD -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 19.84 19.84 18.01 18.18 581,200 -0.24(-1.30%)
Jan 14, 2021 18.12 19.05 17.94 18.42 645,025 +0.44(+2.45%)
Jan 13, 2021 18.62 18.70 17.91 17.98 756,826 -0.43(-2.34%)
Jan 12, 2021 17.57 18.69 17.50 18.41 1,942,648 +1.11(+6.42%)
Jan 11, 2021 16.00 17.40 16.00 17.30 1,565,710 +1.30(+8.12%)
Jan 08, 2021 15.37 16.88 15.26 16.00 1,336,700 +1.24(+8.40%)
Jan 07, 2021 14.54 15.20 14.35 14.76 611,878 +0.32(+2.22%)
Jan 06, 2021 13.69 14.48 13.69 14.44 561,620 +0.75(+5.48%)
Jan 05, 2021 13.43 13.78 13.36 13.69 318,959 +0.25(+1.86%)
Jan 04, 2021 13.63 13.95 13.31 13.44 185,976 -0.08(-0.59%)
Dec 31, 2020 13.52 13.52 13.52 198,788 +0.07(+0.52%)
Dec 30, 2020 12.93 13.50 12.88 13.45 198,788 +0.53(+4.10%)
Dec 29, 2020 13.19 13.22 12.84 12.92 341,082 -0.19(-1.45%)
Dec 28, 2020 13.15 13.28 12.99 13.11 150,690 +0.03(+0.23%)
Dec 24, 2020 13.05 13.14 12.84 13.08 151,400 +0.02(+0.15%)
Dec 23, 2020 13.22 13.25 13.05 13.06 178,261 -0.02(-0.15%)
Dec 22, 2020 12.84 13.15 12.81 13.08 171,569 +0.23(+1.79%)
Dec 21, 2020 12.95 13.06 12.75 12.85 177,281 -0.32(-2.43%)
Dec 18, 2020 12.92 13.22 12.81 13.17 619,400 +0.27(+2.09%)
Dec 17, 2020 13.16 13.16 12.79 12.90 711,556 -0.14(-1.07%)
Dec 16, 2020 13.47 13.53 13.00 13.04 337,516 -0.33(-2.47%)
Dec 15, 2020 12.99 13.40 12.90 13.37 229,677 +0.50(+3.89%)
Dec 14, 2020 13.24 13.29 12.82 12.87 355,973 -0.37(-2.79%)
Dec 11, 2020 13.72 13.72 12.98 13.24 686,600 -0.54(-3.92%)
Dec 10, 2020 13.81 14.24 13.77 13.78 374,747 -0.15(-1.08%)
Dec 09, 2020 14.31 14.42 13.75 13.93 425,252 -0.42(-2.93%)
Dec 08, 2020 14.50 14.61 14.27 14.35 321,759 -0.15(-1.03%)
Dec 07, 2020 14.40 14.65 14.36 14.50 333,420 +0.15(+1.05%)
Dec 04, 2020 14.36 14.67 14.33 14.35 485,000 +0.00(+0.00%)
Dec 03, 2020 14.25 14.62 14.20 14.35 494,863 +0.16(+1.13%)
Dec 02, 2020 14.22 14.27 13.95 14.19 322,040 +0.05(+0.35%)
Dec 01, 2020 14.19 14.26 14.04 14.14 450,102 +0.10(+0.71%)
Nov 30, 2020 14.25 14.27 13.79 14.04 185,339 -0.21(-1.47%)
Nov 27, 2020 14.11 14.34 14.11 14.25 86,900 +0.11(+0.78%)
Nov 25, 2020 14.19 14.27 13.93 14.14 166,900 -0.08(-0.56%)
Nov 24, 2020 14.30 14.81 14.11 14.22 687,894 +0.03(+0.21%)
Nov 23, 2020 13.90 14.36 13.90 14.19 752,547 +0.36(+2.60%)
Nov 20, 2020 13.81 14.05 13.80 13.83 238,900 +0.02(+0.14%)
Nov 19, 2020 13.71 13.90 13.68 13.81 167,187 +0.08(+0.58%)
Nov 18, 2020 13.69 13.88 13.64 13.73 329,971 +0.02(+0.15%)
Nov 17, 2020 13.90 13.94 13.66 13.71 220,519 -0.26(-1.86%)
Nov 16, 2020 13.79 14.19 13.79 13.97 247,530 +0.18(+1.31%)
Nov 13, 2020 13.95 14.21 13.73 13.79 256,800 +0.03(+0.22%)
Nov 12, 2020 14.00 14.01 13.73 13.76 133,868 -0.28(-1.99%)
Nov 11, 2020 13.90 14.28 13.90 14.04 138,505 +0.28(+2.03%)
Nov 10, 2020 14.03 14.06 13.64 13.76 224,415 -0.35(-2.48%)
Nov 09, 2020 14.75 15.13 14.01 14.11 534,388 -0.39(-2.69%)
Nov 06, 2020 14.38 14.63 13.92 14.50 228,600 +0.14(+0.97%)
Nov 05, 2020 14.43 14.92 14.28 14.36 340,643 +0.12(+0.84%)
Nov 04, 2020 14.19 14.42 14.02 14.24 345,660 +0.11(+0.78%)
Nov 03, 2020 13.93 14.30 13.93 14.13 316,442 +0.25(+1.80%)
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.