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)

3.510 +0.040 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 3.440 3.530 3.370 3.470 203,764 +0.04(+1.17%)
Mar 31, 2025 3.550 3.570 3.330 3.430 402,083 -0.19(-5.25%)
Mar 28, 2025 3.680 3.690 3.572 3.620 176,066 -0.11(-2.95%)
Mar 27, 2025 3.810 3.810 3.630 3.730 319,668 -0.09(-2.36%)
Mar 26, 2025 3.850 3.910 3.780 3.820 129,115 -0.03(-0.78%)
Mar 25, 2025 3.930 3.930 3.850 3.850 84,891 -0.11(-2.78%)
Mar 24, 2025 3.910 3.975 3.835 3.960 181,566 +0.13(+3.39%)
Mar 21, 2025 3.890 3.910 3.760 3.830 286,560 -0.10(-2.54%)
Mar 20, 2025 4.060 4.090 3.900 3.930 203,312 -0.13(-3.20%)
Mar 19, 2025 4.200 4.245 3.950 4.060 320,714 -0.05(-1.22%)
Mar 18, 2025 4.100 4.240 3.940 4.110 550,179 +0.23(+5.93%)
Mar 17, 2025 3.840 3.930 3.763 3.880 218,989 +0.00(+0.00%)
Mar 14, 2025 3.680 3.960 3.680 3.880 372,453 +0.23(+6.30%)
Mar 13, 2025 3.835 3.835 3.620 3.650 332,049 -0.17(-4.45%)
Mar 12, 2025 4.460 4.530 3.600 3.820 949,161 -0.22(-5.45%)
Mar 11, 2025 3.950 4.110 3.910 4.040 294,098 +0.04(+1.00%)
Mar 10, 2025 4.040 4.120 3.975 4.000 184,598 -0.12(-2.91%)
Mar 07, 2025 4.200 4.200 4.010 4.120 157,541 -0.04(-0.96%)
Mar 06, 2025 4.180 4.212 4.130 4.160 104,509 -0.11(-2.58%)
Mar 05, 2025 4.310 4.310 4.125 4.270 217,645 -0.06(-1.39%)
Mar 04, 2025 4.320 4.390 4.210 4.330 294,288 -0.05(-1.14%)
Mar 03, 2025 4.480 4.600 4.370 4.380 225,553 -0.16(-3.52%)
Feb 28, 2025 4.630 4.655 4.460 4.540 270,445 -0.09(-1.94%)
Feb 27, 2025 4.850 4.902 4.620 4.630 139,508 -0.22(-4.54%)
Feb 26, 2025 4.710 4.870 4.700 4.850 173,290 +0.12(+2.54%)
Feb 25, 2025 5.000 5.032 4.725 4.730 292,992 -0.29(-5.78%)
Feb 24, 2025 5.010 5.130 4.910 5.020 220,775 +0.07(+1.41%)
Feb 21, 2025 5.150 5.160 4.795 4.950 401,659 -0.08(-1.59%)
Feb 20, 2025 4.760 5.080 4.740 5.030 372,113 +0.28(+5.89%)
Feb 19, 2025 4.740 4.850 4.665 4.750 214,451 +0.03(+0.64%)
Feb 18, 2025 4.530 4.739 4.530 4.720 221,945 +0.21(+4.66%)
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%)
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.