Magnachip Semiconductor Corp (NY: MX )

17.59 USD -0.41 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 17.65 17.88 16.79 17.59 1,376,951 -0.41(-2.28%)
Jan 21, 2022 18.26 18.65 17.92 18.00 700,188 -0.44(-2.39%)
Jan 20, 2022 18.70 19.07 18.37 18.44 499,246 -0.16(-0.86%)
Jan 19, 2022 19.13 19.33 18.56 18.60 583,657 -0.49(-2.57%)
Jan 18, 2022 20.06 20.06 19.03 19.09 693,152 -0.86(-4.31%)
Jan 14, 2022 19.95 0 +0.27(+1.37%)
Jan 13, 2022 19.25 19.95 19.00 19.68 995,701 +0.66(+3.47%)
Jan 12, 2022 18.15 19.33 17.89 19.02 1,811,201 +1.14(+6.38%)
Jan 11, 2022 17.90 18.28 17.83 17.88 898,520 +0.11(+0.62%)
Jan 10, 2022 18.09 18.26 17.55 17.77 1,331,232 -0.52(-2.84%)
Jan 07, 2022 19.62 20.03 17.90 18.29 2,477,614 -1.57(-7.91%)
Jan 06, 2022 19.56 20.17 19.56 19.86 879,586 +0.09(+0.46%)
Jan 05, 2022 19.85 20.08 19.15 19.77 1,843,894 -0.28(-1.40%)
Jan 04, 2022 20.30 20.79 19.73 20.05 867,813 -0.14(-0.69%)
Jan 03, 2022 20.95 20.97 19.33 20.19 953,879 -0.78(-3.72%)
Dec 31, 2021 21.00 22.28 20.67 20.97 1,056,511 +0.01(+0.05%)
Dec 30, 2021 20.57 21.38 20.40 20.96 898,663 +0.62(+3.05%)
Dec 29, 2021 20.00 20.61 19.97 20.34 829,234 +0.26(+1.29%)
Dec 28, 2021 20.32 20.56 19.93 20.08 383,615 -0.24(-1.18%)
Dec 27, 2021 19.60 20.62 19.60 20.32 520,083 +0.63(+3.20%)
Dec 23, 2021 20.30 20.30 19.69 19.69 730,879 -0.49(-2.43%)
Dec 22, 2021 19.07 20.31 18.98 20.18 1,903,246 +1.33(+7.06%)
Dec 21, 2021 18.65 19.00 18.41 18.85 694,399 +0.58(+3.17%)
Dec 20, 2021 18.40 18.46 17.70 18.27 1,289,756 -0.11(-0.60%)
Dec 17, 2021 19.14 19.14 18.27 18.38 1,301,376 -0.86(-4.47%)
Dec 16, 2021 18.66 19.34 18.19 19.24 1,106,408 +0.82(+4.45%)
Dec 15, 2021 17.79 18.58 17.78 18.42 1,082,638 +0.58(+3.25%)
Dec 14, 2021 16.88 18.02 16.81 17.84 1,866,929 +0.73(+4.27%)
Dec 13, 2021 17.26 17.38 16.77 17.11 731,566 -0.15(-0.87%)
Dec 10, 2021 17.25 17.40 16.83 17.26 439,662 -0.06(-0.35%)
Dec 09, 2021 17.30 17.50 16.83 17.32 588,595 -0.13(-0.74%)
Dec 08, 2021 18.17 18.18 17.32 17.45 429,150 -0.71(-3.91%)
Dec 07, 2021 17.80 18.16 17.45 18.16 292,465 +0.56(+3.18%)
Dec 06, 2021 17.39 17.78 17.09 17.60 167,853 +0.12(+0.69%)
Dec 03, 2021 18.57 18.59 17.18 17.48 475,310 -1.10(-5.92%)
Dec 02, 2021 17.90 18.66 17.80 18.58 181,761 +0.71(+3.97%)
Dec 01, 2021 18.34 18.68 17.77 17.87 325,709 -0.21(-1.16%)
Nov 30, 2021 18.39 18.66 17.66 18.08 286,605 -0.43(-2.32%)
Nov 29, 2021 18.35 18.60 18.25 18.51 147,310 +0.21(+1.15%)
Nov 26, 2021 18.61 18.67 18.30 18.30 224,295 -0.54(-2.87%)
Nov 24, 2021 18.62 18.85 18.47 18.84 123,634 +0.20(+1.07%)
Nov 23, 2021 19.08 19.08 18.47 18.64 227,965 -0.44(-2.31%)
Nov 22, 2021 18.67 19.24 18.56 19.08 239,980 +0.23(+1.22%)
Nov 19, 2021 19.26 19.26 18.61 18.85 388,145 -0.52(-2.68%)
Nov 18, 2021 19.86 19.96 19.34 19.37 298,582 -0.42(-2.12%)
Nov 17, 2021 19.51 20.21 19.31 19.79 826,617 +0.31(+1.59%)
Nov 16, 2021 18.30 19.71 18.23 19.48 2,225,256 +1.18(+6.45%)
Nov 15, 2021 18.25 18.37 18.08 18.30 667,297 +0.10(+0.55%)
Nov 12, 2021 18.21 18.26 18.14 18.20 189,353 -0.08(-0.44%)
Nov 11, 2021 18.17 18.29 18.12 18.28 211,172 +0.10(+0.55%)
Nov 10, 2021 18.23 18.18 218,387 -0.12(-0.66%)
Nov 09, 2021 18.43 18.47 18.09 18.30 727,536 -0.17(-0.92%)
Nov 08, 2021 18.95 19.02 18.35 18.47 652,121 -0.34(-1.81%)
Nov 05, 2021 19.02 19.08 18.76 18.81 783,980 -0.18(-0.95%)
Nov 04, 2021 19.23 19.34 18.84 18.99 212,519 -0.26(-1.35%)
Nov 03, 2021 19.21 19.46 19.11 19.25 242,549 +0.07(+0.36%)
Nov 02, 2021 19.55 19.60 19.11 19.18 443,184 -0.21(-1.08%)
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.