Magnachip Semiconductor Corporation (MX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.8900 | 170,512 |
| 03 Jun 2024 | 5.0500 | 5.1400 | 4.9100 | 4.9900 | 4.9900 | 186,300 |
| 31 May 2024 | 4.9900 | 5.0400 | 4.9300 | 5.0300 | 5.0300 | 214,900 |
| 30 May 2024 | 4.9300 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 126,800 |
| 29 May 2024 | 4.9900 | 5.0200 | 4.9300 | 4.9400 | 4.9400 | 117,500 |
| 28 May 2024 | 4.9700 | 5.1100 | 4.9200 | 5.0500 | 5.0500 | 157,400 |
| 24 May 2024 | 4.9400 | 4.9600 | 4.8900 | 4.9500 | 4.9500 | 73,700 |
| 23 May 2024 | 4.9800 | 5.0600 | 4.9400 | 4.9600 | 4.9600 | 160,800 |
| 22 May 2024 | 4.9400 | 5.0500 | 4.9300 | 4.9800 | 4.9800 | 126,300 |
| 21 May 2024 | 4.9700 | 4.9700 | 4.8900 | 4.9600 | 4.9600 | 228,900 |
| 20 May 2024 | 5.1000 | 5.1200 | 4.9600 | 4.9800 | 4.9800 | 289,500 |
| 17 May 2024 | 5.1500 | 5.1800 | 5.0100 | 5.0400 | 5.0400 | 188,200 |
| 16 May 2024 | 5.0500 | 5.2100 | 5.0500 | 5.1200 | 5.1200 | 205,100 |
| 15 May 2024 | 5.0700 | 5.0700 | 4.9500 | 5.0300 | 5.0300 | 197,500 |
| 14 May 2024 | 5.0000 | 5.1200 | 4.9700 | 5.0200 | 5.0200 | 257,300 |
| 13 May 2024 | 4.9000 | 5.0300 | 4.8700 | 4.9900 | 4.9900 | 218,000 |
| 10 May 2024 | 4.9300 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 168,100 |
| 09 May 2024 | 4.9700 | 4.9700 | 4.8600 | 4.9400 | 4.9400 | 201,200 |
| 08 May 2024 | 5.0000 | 5.0300 | 4.9300 | 4.9900 | 4.9900 | 127,700 |
| 07 May 2024 | 5.1700 | 5.2300 | 5.0100 | 5.0200 | 5.0200 | 167,200 |
| 06 May 2024 | 5.0900 | 5.3400 | 5.0900 | 5.1700 | 5.1700 | 327,200 |
| 03 May 2024 | 5.1700 | 5.1700 | 4.8200 | 5.0900 | 5.0900 | 408,400 |
| 02 May 2024 | 4.9200 | 4.9700 | 4.7800 | 4.9300 | 4.9300 | 353,000 |
| 01 May 2024 | 5.0100 | 5.0600 | 4.8400 | 4.9100 | 4.9100 | 224,900 |
| 30 Apr 2024 | 4.9600 | 5.0800 | 4.9600 | 5.0200 | 5.0200 | 187,700 |
| 29 Apr 2024 | 4.9900 | 5.0800 | 4.9600 | 5.0000 | 5.0000 | 202,800 |
| 26 Apr 2024 | 4.7300 | 5.0300 | 4.7300 | 5.0000 | 5.0000 | 190,400 |
| 25 Apr 2024 | 4.8200 | 4.8300 | 4.7000 | 4.7800 | 4.7800 | 236,300 |
| 24 Apr 2024 | 4.8700 | 4.9800 | 4.7800 | 4.8300 | 4.8300 | 198,400 |
| 23 Apr 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8700 | 4.8700 | 196,000 |
| 22 Apr 2024 | 4.8000 | 4.8700 | 4.7200 | 4.8500 | 4.8500 | 258,300 |
| 19 Apr 2024 | 4.8100 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 241,500 |
| 18 Apr 2024 | 4.9200 | 4.9600 | 4.8400 | 4.8700 | 4.8700 | 290,400 |
| 17 Apr 2024 | 5.0100 | 5.0200 | 4.9200 | 4.9300 | 4.9300 | 295,100 |
| 16 Apr 2024 | 5.0800 | 5.1100 | 4.9100 | 4.9900 | 4.9900 | 424,800 |
| 15 Apr 2024 | 5.2800 | 5.2800 | 5.1000 | 5.1000 | 5.1000 | 297,200 |
| 12 Apr 2024 | 5.3400 | 5.3700 | 5.2000 | 5.2600 | 5.2600 | 407,500 |
| 11 Apr 2024 | 5.4000 | 5.4100 | 5.2300 | 5.3800 | 5.3800 | 301,700 |
| 10 Apr 2024 | 5.3100 | 5.4000 | 5.2100 | 5.3900 | 5.3900 | 356,900 |
| 09 Apr 2024 | 5.3600 | 5.4000 | 5.3000 | 5.3600 | 5.3600 | 217,600 |
| 08 Apr 2024 | 5.3200 | 5.4300 | 5.2000 | 5.3400 | 5.3400 | 350,100 |
| 05 Apr 2024 | 5.4500 | 5.4600 | 5.2200 | 5.3100 | 5.3100 | 423,500 |
| 04 Apr 2024 | 5.5100 | 5.6400 | 5.4500 | 5.4700 | 5.4700 | 240,400 |
| 03 Apr 2024 | 5.4800 | 5.5500 | 5.4500 | 5.4900 | 5.4900 | 237,600 |
| 02 Apr 2024 | 5.5600 | 5.5900 | 5.4600 | 5.4900 | 5.4900 | 335,900 |
| 01 Apr 2024 | 5.5900 | 5.7500 | 5.5400 | 5.6500 | 5.6500 | 234,100 |
| 28 Mar 2024 | 5.5800 | 5.6100 | 5.5400 | 5.5800 | 5.5800 | 279,200 |
| 27 Mar 2024 | 5.5900 | 5.6800 | 5.5000 | 5.5500 | 5.5500 | 594,800 |
| 26 Mar 2024 | 5.3600 | 5.5800 | 5.3200 | 5.5600 | 5.5600 | 735,100 |
| 25 Mar 2024 | 5.5200 | 5.5500 | 5.3500 | 5.3600 | 5.3600 | 257,900 |
| 22 Mar 2024 | 5.6400 | 5.6500 | 5.5300 | 5.5600 | 5.5600 | 223,900 |
| 21 Mar 2024 | 5.6800 | 5.7700 | 5.6200 | 5.6400 | 5.6400 | 274,900 |
| 20 Mar 2024 | 5.6200 | 5.6900 | 5.5700 | 5.6600 | 5.6600 | 208,500 |
| 19 Mar 2024 | 5.5400 | 5.7100 | 5.5300 | 5.6200 | 5.6200 | 417,100 |
| 18 Mar 2024 | 5.8500 | 5.8500 | 5.5700 | 5.6000 | 5.6000 | 292,000 |
| 15 Mar 2024 | 5.7000 | 5.8500 | 5.5700 | 5.8100 | 5.8100 | 1,172,900 |
| 14 Mar 2024 | 5.6400 | 5.6400 | 5.4700 | 5.5800 | 5.5800 | 1,215,600 |
| 13 Mar 2024 | 5.7800 | 6.0000 | 5.4600 | 5.4900 | 5.4900 | 476,800 |
| 12 Mar 2024 | 5.5500 | 5.5700 | 5.4400 | 5.5000 | 5.5000 | 272,100 |
| 11 Mar 2024 | 5.6100 | 5.6600 | 5.5000 | 5.5300 | 5.5300 | 313,400 |
| 08 Mar 2024 | 5.6500 | 5.7400 | 5.5900 | 5.6200 | 5.6200 | 429,100 |
| 07 Mar 2024 | 5.5200 | 5.7000 | 5.5200 | 5.6000 | 5.6000 | 271,100 |
| 06 Mar 2024 | 5.4000 | 5.6500 | 5.3000 | 5.4900 | 5.4900 | 555,700 |
| 05 Mar 2024 | 5.4700 | 5.4900 | 5.1800 | 5.3700 | 5.3700 | 1,197,500 |
| 04 Mar 2024 | 5.8200 | 5.8200 | 5.3600 | 5.5000 | 5.5000 | 1,530,100 |
| 01 Mar 2024 | 5.7100 | 5.8800 | 5.5000 | 5.7800 | 5.7800 | 714,700 |
| 29 Feb 2024 | 6.4200 | 6.4400 | 5.4100 | 5.7000 | 5.7000 | 3,032,400 |
| 28 Feb 2024 | 6.5900 | 6.8600 | 6.4800 | 6.6900 | 6.6900 | 800,100 |
| 27 Feb 2024 | 6.6300 | 6.7100 | 6.5200 | 6.5200 | 6.5200 | 325,200 |
| 26 Feb 2024 | 6.4800 | 6.6600 | 6.4100 | 6.6300 | 6.6300 | 250,600 |
| 23 Feb 2024 | 6.6000 | 6.6600 | 6.4900 | 6.5000 | 6.5000 | 250,400 |
| 22 Feb 2024 | 6.4200 | 6.6400 | 6.2900 | 6.6000 | 6.6000 | 871,800 |
| 21 Feb 2024 | 6.4700 | 6.5200 | 6.3300 | 6.3900 | 6.3900 | 528,700 |
| 20 Feb 2024 | 6.5100 | 6.6300 | 6.4600 | 6.4800 | 6.4800 | 347,100 |
| 16 Feb 2024 | 6.4800 | 6.5900 | 6.4300 | 6.4300 | 6.4300 | 302,300 |
| 15 Feb 2024 | 6.7100 | 6.7900 | 6.5400 | 6.5500 | 6.5500 | 317,400 |
| 14 Feb 2024 | 6.5700 | 6.6900 | 6.5200 | 6.6800 | 6.6800 | 362,900 |
| 13 Feb 2024 | 6.6000 | 6.6200 | 6.4500 | 6.5200 | 6.5200 | 377,500 |
| 12 Feb 2024 | 6.7800 | 6.9300 | 6.7800 | 6.8000 | 6.8000 | 235,900 |
| 09 Feb 2024 | 6.7400 | 6.8300 | 6.6100 | 6.7700 | 6.7700 | 305,700 |
| 08 Feb 2024 | 6.6700 | 6.8100 | 6.6700 | 6.7200 | 6.7200 | 254,800 |
| 07 Feb 2024 | 6.5200 | 6.6800 | 6.4600 | 6.6500 | 6.6500 | 249,000 |
| 06 Feb 2024 | 6.5000 | 6.5200 | 6.4100 | 6.5100 | 6.5100 | 277,300 |
| 05 Feb 2024 | 6.4000 | 6.5100 | 6.3800 | 6.5000 | 6.5000 | 272,800 |
| 02 Feb 2024 | 6.6200 | 6.6200 | 6.4800 | 6.4900 | 6.4900 | 254,100 |
| 01 Feb 2024 | 6.5300 | 6.6400 | 6.4600 | 6.6300 | 6.6300 | 364,900 |
| 31 Jan 2024 | 6.7000 | 6.7700 | 6.5200 | 6.5300 | 6.5300 | 285,000 |
| 30 Jan 2024 | 6.6500 | 6.6900 | 6.5400 | 6.6900 | 6.6900 | 977,700 |
| 29 Jan 2024 | 6.6500 | 6.7000 | 6.5800 | 6.6900 | 6.6900 | 265,400 |
| 26 Jan 2024 | 6.7500 | 6.8000 | 6.6700 | 6.6800 | 6.6800 | 613,200 |
| 25 Jan 2024 | 6.9600 | 6.9600 | 6.7500 | 6.8200 | 6.8200 | 216,500 |
| 24 Jan 2024 | 6.9400 | 6.9900 | 6.8600 | 6.9100 | 6.9100 | 219,600 |
| 23 Jan 2024 | 7.0200 | 7.1000 | 6.9300 | 6.9300 | 6.9300 | 161,100 |
| 22 Jan 2024 | 6.8700 | 7.0400 | 6.8700 | 7.0200 | 7.0200 | 259,600 |
| 19 Jan 2024 | 6.9800 | 6.9800 | 6.8200 | 6.8500 | 6.8500 | 200,700 |
| 18 Jan 2024 | 6.8300 | 6.9700 | 6.8000 | 6.9500 | 6.9500 | 336,000 |
| 17 Jan 2024 | 6.7200 | 6.7500 | 6.6500 | 6.7400 | 6.7400 | 201,200 |
| 16 Jan 2024 | 6.8400 | 6.8700 | 6.7400 | 6.8000 | 6.8000 | 164,800 |
| 12 Jan 2024 | 7.0700 | 7.1300 | 6.9000 | 6.9000 | 6.9000 | 174,400 |
| 11 Jan 2024 | 7.0900 | 7.1500 | 6.9500 | 7.0600 | 7.0600 | 289,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.