Magnachip Semiconductor Corporation (MX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.9200 | 4.9600 | 4.8400 | 4.8700 | 4.8700 | 290,400 |
| Apr 17, 2024 | 5.0100 | 5.0200 | 4.9200 | 4.9300 | 4.9300 | 295,100 |
| Apr 16, 2024 | 5.0800 | 5.1100 | 4.9100 | 4.9900 | 4.9900 | 424,800 |
| Apr 15, 2024 | 5.2800 | 5.2800 | 5.1000 | 5.1000 | 5.1000 | 297,200 |
| Apr 12, 2024 | 5.3400 | 5.3700 | 5.2000 | 5.2600 | 5.2600 | 407,500 |
| Apr 11, 2024 | 5.4000 | 5.4100 | 5.2300 | 5.3800 | 5.3800 | 301,700 |
| Apr 10, 2024 | 5.3100 | 5.4000 | 5.2100 | 5.3900 | 5.3900 | 356,900 |
| Apr 09, 2024 | 5.3600 | 5.4000 | 5.3000 | 5.3600 | 5.3600 | 217,600 |
| Apr 08, 2024 | 5.3200 | 5.4300 | 5.2000 | 5.3400 | 5.3400 | 350,100 |
| Apr 05, 2024 | 5.4500 | 5.4600 | 5.2200 | 5.3100 | 5.3100 | 423,500 |
| Apr 04, 2024 | 5.5100 | 5.6400 | 5.4500 | 5.4700 | 5.4700 | 240,400 |
| Apr 03, 2024 | 5.4800 | 5.5500 | 5.4500 | 5.4900 | 5.4900 | 237,600 |
| Apr 02, 2024 | 5.5600 | 5.5900 | 5.4600 | 5.4900 | 5.4900 | 335,900 |
| Apr 01, 2024 | 5.5900 | 5.7500 | 5.5400 | 5.6500 | 5.6500 | 234,100 |
| Mar 28, 2024 | 5.5800 | 5.6100 | 5.5400 | 5.5800 | 5.5800 | 279,200 |
| Mar 27, 2024 | 5.5900 | 5.6800 | 5.5000 | 5.5500 | 5.5500 | 594,800 |
| Mar 26, 2024 | 5.3600 | 5.5800 | 5.3200 | 5.5600 | 5.5600 | 735,100 |
| Mar 25, 2024 | 5.5200 | 5.5500 | 5.3500 | 5.3600 | 5.3600 | 257,900 |
| Mar 22, 2024 | 5.6400 | 5.6500 | 5.5300 | 5.5600 | 5.5600 | 223,900 |
| Mar 21, 2024 | 5.6800 | 5.7700 | 5.6200 | 5.6400 | 5.6400 | 274,900 |
| Mar 20, 2024 | 5.6200 | 5.6900 | 5.5700 | 5.6600 | 5.6600 | 208,500 |
| Mar 19, 2024 | 5.5400 | 5.7100 | 5.5300 | 5.6200 | 5.6200 | 417,100 |
| Mar 18, 2024 | 5.8500 | 5.8500 | 5.5700 | 5.6000 | 5.6000 | 292,000 |
| Mar 15, 2024 | 5.7000 | 5.8500 | 5.5700 | 5.8100 | 5.8100 | 1,172,900 |
| Mar 14, 2024 | 5.6400 | 5.6400 | 5.4700 | 5.5800 | 5.5800 | 1,215,600 |
| Mar 13, 2024 | 5.7800 | 6.0000 | 5.4600 | 5.4900 | 5.4900 | 476,800 |
| Mar 12, 2024 | 5.5500 | 5.5700 | 5.4400 | 5.5000 | 5.5000 | 272,100 |
| Mar 11, 2024 | 5.6100 | 5.6600 | 5.5000 | 5.5300 | 5.5300 | 313,400 |
| Mar 08, 2024 | 5.6500 | 5.7400 | 5.5900 | 5.6200 | 5.6200 | 429,100 |
| Mar 07, 2024 | 5.5200 | 5.7000 | 5.5200 | 5.6000 | 5.6000 | 271,100 |
| Mar 06, 2024 | 5.4000 | 5.6500 | 5.3000 | 5.4900 | 5.4900 | 555,700 |
| Mar 05, 2024 | 5.4700 | 5.4900 | 5.1800 | 5.3700 | 5.3700 | 1,197,500 |
| Mar 04, 2024 | 5.8200 | 5.8200 | 5.3600 | 5.5000 | 5.5000 | 1,530,100 |
| Mar 01, 2024 | 5.7100 | 5.8800 | 5.5000 | 5.7800 | 5.7800 | 714,700 |
| Feb 29, 2024 | 6.4200 | 6.4400 | 5.4100 | 5.7000 | 5.7000 | 3,032,400 |
| Feb 28, 2024 | 6.5900 | 6.8600 | 6.4800 | 6.6900 | 6.6900 | 800,100 |
| Feb 27, 2024 | 6.6300 | 6.7100 | 6.5200 | 6.5200 | 6.5200 | 325,200 |
| Feb 26, 2024 | 6.4800 | 6.6600 | 6.4100 | 6.6300 | 6.6300 | 250,600 |
| Feb 23, 2024 | 6.6000 | 6.6600 | 6.4900 | 6.5000 | 6.5000 | 250,400 |
| Feb 22, 2024 | 6.4200 | 6.6400 | 6.2900 | 6.6000 | 6.6000 | 871,800 |
| Feb 21, 2024 | 6.4700 | 6.5200 | 6.3300 | 6.3900 | 6.3900 | 528,700 |
| Feb 20, 2024 | 6.5100 | 6.6300 | 6.4600 | 6.4800 | 6.4800 | 347,100 |
| Feb 16, 2024 | 6.4800 | 6.5900 | 6.4300 | 6.4300 | 6.4300 | 302,300 |
| Feb 15, 2024 | 6.7100 | 6.7900 | 6.5400 | 6.5500 | 6.5500 | 317,400 |
| Feb 14, 2024 | 6.5700 | 6.6900 | 6.5200 | 6.6800 | 6.6800 | 362,900 |
| Feb 13, 2024 | 6.6000 | 6.6200 | 6.4500 | 6.5200 | 6.5200 | 377,500 |
| Feb 12, 2024 | 6.7800 | 6.9300 | 6.7800 | 6.8000 | 6.8000 | 235,900 |
| Feb 09, 2024 | 6.7400 | 6.8300 | 6.6100 | 6.7700 | 6.7700 | 305,700 |
| Feb 08, 2024 | 6.6700 | 6.8100 | 6.6700 | 6.7200 | 6.7200 | 254,800 |
| Feb 07, 2024 | 6.5200 | 6.6800 | 6.4600 | 6.6500 | 6.6500 | 249,000 |
| Feb 06, 2024 | 6.5000 | 6.5200 | 6.4100 | 6.5100 | 6.5100 | 277,300 |
| Feb 05, 2024 | 6.4000 | 6.5100 | 6.3800 | 6.5000 | 6.5000 | 272,800 |
| Feb 02, 2024 | 6.6200 | 6.6200 | 6.4800 | 6.4900 | 6.4900 | 254,100 |
| Feb 01, 2024 | 6.5300 | 6.6400 | 6.4600 | 6.6300 | 6.6300 | 364,900 |
| Jan 31, 2024 | 6.7000 | 6.7700 | 6.5200 | 6.5300 | 6.5300 | 285,000 |
| Jan 30, 2024 | 6.6500 | 6.6900 | 6.5400 | 6.6900 | 6.6900 | 977,700 |
| Jan 29, 2024 | 6.6500 | 6.7000 | 6.5800 | 6.6900 | 6.6900 | 265,400 |
| Jan 26, 2024 | 6.7500 | 6.8000 | 6.6700 | 6.6800 | 6.6800 | 613,200 |
| Jan 25, 2024 | 6.9600 | 6.9600 | 6.7500 | 6.8200 | 6.8200 | 216,500 |
| Jan 24, 2024 | 6.9400 | 6.9900 | 6.8600 | 6.9100 | 6.9100 | 219,600 |
| Jan 23, 2024 | 7.0200 | 7.1000 | 6.9300 | 6.9300 | 6.9300 | 161,100 |
| Jan 22, 2024 | 6.8700 | 7.0400 | 6.8700 | 7.0200 | 7.0200 | 259,600 |
| Jan 19, 2024 | 6.9800 | 6.9800 | 6.8200 | 6.8500 | 6.8500 | 200,700 |
| Jan 18, 2024 | 6.8300 | 6.9700 | 6.8000 | 6.9500 | 6.9500 | 336,000 |
| Jan 17, 2024 | 6.7200 | 6.7500 | 6.6500 | 6.7400 | 6.7400 | 201,200 |
| Jan 16, 2024 | 6.8400 | 6.8700 | 6.7400 | 6.8000 | 6.8000 | 164,800 |
| Jan 12, 2024 | 7.0700 | 7.1300 | 6.9000 | 6.9000 | 6.9000 | 174,400 |
| Jan 11, 2024 | 7.0900 | 7.1500 | 6.9500 | 7.0600 | 7.0600 | 289,800 |
| Jan 10, 2024 | 7.2400 | 7.2400 | 7.0400 | 7.1000 | 7.1000 | 416,000 |
| Jan 09, 2024 | 7.3200 | 7.3200 | 7.1400 | 7.2100 | 7.2100 | 344,400 |
| Jan 08, 2024 | 7.5700 | 7.5900 | 7.3200 | 7.3500 | 7.3500 | 274,600 |
| Jan 05, 2024 | 7.6800 | 7.6800 | 7.4700 | 7.5600 | 7.5600 | 250,300 |
| Jan 04, 2024 | 7.9100 | 7.9200 | 7.6200 | 7.6700 | 7.6700 | 273,100 |
| Jan 03, 2024 | 7.8000 | 7.9900 | 7.6800 | 7.9300 | 7.9300 | 406,800 |
| Jan 02, 2024 | 7.5500 | 8.1600 | 7.5500 | 7.8600 | 7.8600 | 593,900 |
| Dec 29, 2023 | 7.5200 | 7.6200 | 7.3700 | 7.5000 | 7.5000 | 415,200 |
| Dec 28, 2023 | 7.5900 | 7.6500 | 7.4900 | 7.5700 | 7.5700 | 235,700 |
| Dec 27, 2023 | 7.5900 | 7.6600 | 7.4200 | 7.5400 | 7.5400 | 295,500 |
| Dec 26, 2023 | 7.7400 | 7.7700 | 7.3400 | 7.5100 | 7.5100 | 540,400 |
| Dec 22, 2023 | 7.6700 | 7.8000 | 7.5900 | 7.7000 | 7.7000 | 259,500 |
| Dec 21, 2023 | 7.7100 | 7.8400 | 7.6200 | 7.6700 | 7.6700 | 266,200 |
| Dec 20, 2023 | 7.2500 | 7.9400 | 7.2500 | 7.5400 | 7.5400 | 818,500 |
| Dec 19, 2023 | 7.3000 | 7.4000 | 7.1500 | 7.2900 | 7.2900 | 419,800 |
| Dec 18, 2023 | 7.0400 | 7.4200 | 7.0000 | 7.2300 | 7.2300 | 1,164,300 |
| Dec 15, 2023 | 7.0000 | 7.0900 | 6.9400 | 7.0700 | 7.0700 | 1,021,300 |
| Dec 14, 2023 | 6.9500 | 7.1200 | 6.9100 | 6.9900 | 6.9900 | 423,300 |
| Dec 13, 2023 | 7.0400 | 7.1500 | 6.7100 | 6.9200 | 6.9200 | 695,100 |
| Dec 12, 2023 | 6.7400 | 6.9700 | 6.7000 | 6.9300 | 6.9300 | 424,900 |
| Dec 11, 2023 | 6.8000 | 6.8300 | 6.6400 | 6.7800 | 6.7800 | 328,200 |
| Dec 08, 2023 | 6.7500 | 6.9000 | 6.7500 | 6.8000 | 6.8000 | 312,600 |
| Dec 07, 2023 | 6.8400 | 6.8400 | 6.7100 | 6.8100 | 6.8100 | 190,900 |
| Dec 06, 2023 | 6.8100 | 6.9700 | 6.7500 | 6.7900 | 6.7900 | 294,000 |
| Dec 05, 2023 | 6.5500 | 6.8100 | 6.5000 | 6.7700 | 6.7700 | 552,800 |
| Dec 04, 2023 | 6.7000 | 6.7500 | 6.4800 | 6.6400 | 6.6400 | 204,400 |
| Dec 01, 2023 | 6.5400 | 6.7700 | 6.4800 | 6.7100 | 6.7100 | 327,700 |
| Nov 30, 2023 | 6.6700 | 6.7000 | 6.4600 | 6.5900 | 6.5900 | 494,400 |
| Nov 29, 2023 | 6.7300 | 6.8200 | 6.6600 | 6.6900 | 6.6900 | 122,800 |
| Nov 28, 2023 | 6.7100 | 6.7500 | 6.6600 | 6.6700 | 6.6700 | 172,200 |
| Nov 27, 2023 | 6.7400 | 6.8400 | 6.6700 | 6.7500 | 6.7500 | 161,300 |
| Nov 24, 2023 | 6.7100 | 6.8200 | 6.7100 | 6.7300 | 6.7300 | 53,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.