MX Quote, Trading Chart, MagnaChip Semiconductor Corporation
Stock Information
| Company Name: |
MagnaChip Semiconductor Corporation |
| Stock Symbol: |
MX |
| Market: |
NYSE |
| Website: |
magnachip.com |
Get MX Alerts
News, Short Squeeze, Breakout and More Instantly...
MX Quote
| Last: | $4.88 |
| Change Percent: | -0.61% |
| Open: | $4.93 |
| Previous Close: | $4.88 |
| High: | $4.93 |
| Low: | $4.865 |
| Volume: | 190,328 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
MX Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $4.93 |
| Close: | $4.88 |
| High: | $4.93 |
| Low: | $4.865 |
| Volume: | 190,328 |
| Date: | 2024-07-18 |
| Open: | $5.04 |
| Close: | $4.9 |
| High: | $5.055 |
| Low: | $4.84 |
| Volume: | 260,773 |
| Date: | 2024-07-17 |
| Open: | $5.21 |
| Close: | $5.02 |
| High: | $5.2806 |
| Low: | $5.01 |
| Volume: | 193,375 |
| Date: | 2024-07-16 |
| Open: | $5.19 |
| Close: | $5.24 |
| High: | $5.25 |
| Low: | $5.18 |
| Volume: | 135,031 |
| Date: | 2024-07-15 |
| Open: | $5.11 |
| Close: | $5.14 |
| High: | $5.175 |
| Low: | $5.048 |
| Volume: | 190,807 |
| Date: | 2024-07-12 |
| Open: | $5.05 |
| Close: | $5.08 |
| High: | $5.17 |
| Low: | $5.05 |
| Volume: | 116,973 |
| Date: | 2024-07-11 |
| Open: | $5.01 |
| Close: | $5.02 |
| High: | $5.065 |
| Low: | $4.965 |
| Volume: | 130,972 |
| Date: | 2024-07-10 |
| Open: | $4.97 |
| Close: | $4.96 |
| High: | $5.01 |
| Low: | $4.92 |
| Volume: | 81,728 |
| Date: | 2024-07-09 |
| Open: | $4.96 |
| Close: | $4.96 |
| High: | $4.9788 |
| Low: | $4.895 |
| Volume: | 100,913 |
| Date: | 2024-07-08 |
| Open: | $4.92 |
| Close: | $4.98 |
| High: | $5.02 |
| Low: | $4.905 |
| Volume: | 96,733 |
| Date: | 2024-07-05 |
| Open: | $5.01 |
| Close: | $4.92 |
| High: | $5.03 |
| Low: | $4.9 |
| Volume: | 104,040 |
| Date: | 2024-07-04 |
| Open: | $4.79 |
| Close: | $4.98 |
| High: | $4.985 |
| Low: | $4.76 |
| Volume: | 173,917 |
| Date: | 2024-07-03 |
| Open: | $4.79 |
| Close: | $4.98 |
| High: | $4.985 |
| Low: | $4.76 |
| Volume: | 173,917 |
| Date: | 2024-07-02 |
| Open: | $4.79 |
| Close: | $4.79 |
| High: | $4.8674 |
| Low: | $4.78 |
| Volume: | 171,809 |
| Date: | 2024-07-01 |
| Open: | $4.87 |
| Close: | $4.77 |
| High: | $4.92 |
| Low: | $4.755 |
| Volume: | 291,840 |
| Date: | 2024-06-28 |
| Open: | $4.91 |
| Close: | $4.87 |
| High: | $4.96 |
| Low: | $4.86 |
| Volume: | 163,689 |
| Date: | 2024-06-27 |
| Open: | $4.91 |
| Close: | $4.88 |
| High: | $4.98 |
| Low: | $4.86 |
| Volume: | 301,790 |
| Date: | 2024-06-26 |
| Open: | $4.84 |
| Close: | $4.91 |
| High: | $4.93 |
| Low: | $4.84 |
| Volume: | 183,081 |
| Date: | 2024-06-25 |
| Open: | $4.88 |
| Close: | $4.85 |
| High: | $4.9 |
| Low: | $4.85 |
| Volume: | 177,293 |
| Date: | 2024-06-24 |
| Open: | $4.97 |
| Close: | $4.89 |
| High: | $4.9991 |
| Low: | $4.87 |
| Volume: | 173,218 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.