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 Last Traded
-0.03 -0.23% 13.28 20:00:00
Close Price Low Price High Price Open Price Previous Close
13.46 13.26 13.57 13.26 13.31
more quote information »

MX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9114.0813.0713.74230,367-0.63-4.53%
1 Month13.8514.7813.0714.03364,361-0.57-4.12%
3 Months11.8214.7811.5713.17333,8501.4612.35%
6 Months11.5314.789.4711.91389,5131.7515.18%
1 Year13.0716.066.3011.99408,7830.211.61%
3 Years10.6016.065.7510.81342,5612.6825.28%
5 Years6.8216.063.109.49346,9786.4694.72%

MX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 13.46 0.15 1.13% 13.26 13.57 13.26 189,107
Oct 26 2020 13.31 -0.59 -4.24% 13.75 13.7675 13.07 302,635
Oct 23 2020 13.90 0.01 0.07% 13.82 13.95 13.80 274,006
Oct 22 2020 13.89 0.07 0.51% 13.85 14.00 13.82 202,717
Oct 21 2020 13.82 -0.15 -1.07% 13.97 14.07 13.66 224,835
Oct 20 2020 13.97 0.04 0.29% 13.91 14.08 13.90 147,640
Oct 19 2020 13.93 -0.04 -0.29% 13.93 14.25 13.81 766,016
Oct 16 2020 13.97 0.00 0.0% 14.06 14.12 13.89 191,465
Oct 15 2020 13.97 -0.16 -1.13% 14.00 14.11 13.91 418,292
Oct 14 2020 14.13 -0.16 -1.12% 14.32 14.35 13.95 262,099
Oct 13 2020 14.29 0.04 0.28% 14.28 14.31 14.05 808,154
Oct 12 2020 14.25 -0.02 -0.14% 14.50 14.50 13.97 399,841
Oct 09 2020 14.27 0.04 0.28% 14.25 14.78 14.21 539,615
Oct 08 2020 14.23 -0.31 -2.13% 14.56 14.74 14.22 407,792
Oct 07 2020 14.54 0.78 5.67% 13.89 14.75 13.70 799,385
Oct 06 2020 13.76 -0.04 -0.29% 13.90 14.00 13.65 364,124
Oct 05 2020 13.80 0.25 1.85% 13.56 13.95 13.56 151,850
Oct 02 2020 13.55 -0.25 -1.81% 13.53 13.80 13.38 213,037
Oct 01 2020 13.80 0.10 0.73% 13.76 13.93 13.75 182,650
Sep 30 2020 13.70 -0.08 -0.58% 13.81 13.81 13.50 398,642
Sep 29 2020 13.78 -0.01 -0.07% 13.85 14.05 13.75 232,422
Sep 28 2020 13.79 0.38 2.83% 13.60 13.81 13.46 310,251
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:20201028 05:05:35