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 )

4.510 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.520 4.540 4.470 4.510 52,771 -0.01(-0.22%)
Feb 13, 2025 4.470 4.560 4.410 4.520 94,085 +0.07(+1.57%)
Feb 12, 2025 4.560 4.601 4.440 4.450 62,216 -0.15(-3.26%)
Feb 11, 2025 4.500 4.690 4.452 4.600 124,804 +0.11(+2.45%)
Feb 10, 2025 4.450 4.680 4.414 4.490 224,170 +0.03(+0.67%)
Feb 07, 2025 4.490 4.550 4.370 4.460 261,660 -0.03(-0.67%)
Feb 06, 2025 4.520 4.720 4.460 4.490 183,902 -0.07(-1.54%)
Feb 05, 2025 4.580 4.630 4.440 4.560 252,949 -0.05(-1.08%)
Feb 04, 2025 4.580 4.650 4.430 4.610 272,740 +0.03(+0.66%)
Feb 03, 2025 4.800 4.990 4.530 4.580 1,450,260 +0.53(+13.09%)
Jan 31, 2025 4.020 4.100 3.980 4.050 186,622 +0.04(+1.00%)
Jan 30, 2025 4.090 4.090 3.975 4.010 89,091 -0.05(-1.23%)
Jan 29, 2025 4.070 4.170 4.020 4.060 98,604 -0.01(-0.25%)
Jan 28, 2025 4.030 4.075 3.930 4.070 165,939 +0.05(+1.24%)
Jan 27, 2025 4.040 4.090 3.960 4.020 164,519 -0.11(-2.66%)
Jan 24, 2025 4.060 4.190 4.030 4.130 133,589 +0.04(+0.98%)
Jan 23, 2025 4.020 4.130 3.980 4.090 102,150 +0.02(+0.49%)
Jan 22, 2025 4.160 4.180 4.060 4.070 93,451 -0.10(-2.40%)
Jan 21, 2025 4.110 4.190 4.040 4.170 118,517 +0.01(+0.24%)
Jan 17, 2025 4.050 4.200 4.050 4.160 124,340 +0.15(+3.74%)
Jan 16, 2025 3.950 4.040 3.905 4.010 155,640 +0.06(+1.52%)
Jan 15, 2025 3.980 4.030 3.920 3.950 92,923 +0.06(+1.54%)
Jan 14, 2025 3.900 3.940 3.830 3.890 126,425 -0.01(-0.26%)
Jan 13, 2025 3.940 3.950 3.840 3.900 103,227 -0.08(-2.01%)
Jan 10, 2025 3.990 4.060 3.865 3.980 189,773 -0.05(-1.24%)
Jan 08, 2025 4.130 4.140 3.988 4.030 126,975 -0.14(-3.36%)
Jan 07, 2025 4.180 4.230 4.075 4.170 141,077 -0.01(-0.24%)
Jan 06, 2025 4.280 4.399 4.160 4.180 148,433 -0.04(-0.95%)
Jan 03, 2025 4.060 4.225 4.030 4.220 132,373 +0.20(+4.98%)
Jan 02, 2025 4.040 4.180 4.010 4.020 149,707 +0.00(+0.00%)
Dec 31, 2024 4.020 0 +0.01(+0.25%)
Dec 30, 2024 4.090 4.090 3.970 4.010 269,849 -0.14(-3.37%)
Dec 27, 2024 4.200 4.270 4.090 4.150 319,402 -0.05(-1.19%)
Dec 26, 2024 3.850 4.220 3.850 4.200 439,707 +0.34(+8.81%)
Dec 24, 2024 3.910 3.930 3.840 3.860 259,859 -0.05(-1.28%)
Dec 23, 2024 3.870 3.950 3.840 3.910 457,188 +0.04(+1.03%)
Dec 20, 2024 3.830 3.870 3.750 3.870 359,586 +0.12(+3.06%)
Dec 19, 2024 3.870 3.870 3.730 3.755 198,856 -0.06(-1.70%)
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 4.260 215,871 -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%)
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.