MX

MagnaChip Semiconductor Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MagnaChip Semiconductor Corp MX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -0.19% 10.27 10.12 10.33 10.33 10.29 20:00:00
more quote information »

MX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4110.5710.0110.21363,140-0.14-1.34%
1 Month11.6911.879.9710.58417,945-1.42-12.15%
3 Months11.3813.009.4711.11449,853-1.11-9.75%
6 Months12.2216.066.3011.65503,981-1.95-15.96%
1 Year9.9116.066.3011.60396,0510.363.63%
3 Years9.8516.065.7510.63350,5560.424.26%
5 Years7.7616.063.109.21350,0762.5132.35%

MX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 10.27 -0.02 -0.19% 10.33 10.33 10.12 271,338
Jul 09 2020 10.29 0.20 1.98% 10.10 10.34 10.07 537,205
Jul 08 2020 10.09 0.02 0.2% 10.14 10.22 10.01 387,930
Jul 07 2020 10.07 -0.27 -2.61% 10.29 10.425 10.05 229,116
Jul 06 2020 10.34 0.12 1.17% 10.41 10.57 10.30 298,310
Jul 02 2020 10.22 -0.08 -0.78% 10.46 10.53 10.22 279,767
Jul 01 2020 10.30 0.00 0.0% 10.35 10.43 10.2362 297,116
Jun 30 2020 10.30 0.22 2.18% 10.14 10.54 10.09 414,735
Jun 29 2020 10.08 0.11 1.1% 10.10 10.23 9.98 779,123
Jun 26 2020 9.97 -0.38 -3.67% 10.26 10.41 9.97 716,264
Jun 25 2020 10.35 -0.20 -1.9% 10.50 10.55 10.165 464,746
Jun 24 2020 10.55 -0.46 -4.18% 11.00 11.02 10.46 373,366
Jun 23 2020 11.01 0.30 2.8% 10.84 11.05 10.72 703,791
Jun 22 2020 10.71 -0.19 -1.74% 10.81 10.88 10.68 306,423
Jun 19 2020 10.90 -0.11 -1.0% 11.11 11.37 10.90 600,190
Jun 18 2020 11.01 -0.22 -1.96% 11.16 11.32 11.00 267,540
Jun 17 2020 11.23 -0.21 -1.84% 11.51 11.60 11.06 325,550
Jun 16 2020 11.44 0.14 1.24% 11.45 11.73 11.12 334,235
Jun 15 2020 11.30 0.16 1.44% 10.88 11.31 10.85 249,149
Jun 12 2020 11.14 -0.27 -2.37% 11.69 11.87 11.11 397,167
Jun 11 2020 11.41 -0.88 -7.16% 11.94 12.00 11.39 299,814
See More Historical Prices »
Your Recent History
NYSE
MX
MagnaChip ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200711 23:00:23