MagnaChip Semiconductor Historical Data - MX

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 High Price Low Price Open Price Close Price Last Traded
  -0.16 -1.15% 13.79 14.07 13.79 14.00 13.95 09:53:42
more quote information »

MX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6416.0613.58514.99548,893-1.85-11.83%
1 Month11.6916.0611.2914.25455,1522.1017.96%
3 Months12.8516.0610.9513.01309,0820.947.32%
6 Months10.5216.069.7012.15316,4573.2731.08%
1 Year6.2016.065.7510.47322,3507.59122.42%
3 Years8.6516.065.7510.13334,7735.1459.42%
5 Years12.3516.063.108.59361,0661.4411.66%

MX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 13.95 -0.07 -0.5% 14.10 14.2497 13.93 250,220
Jan 27 2020 14.02 -0.69 -4.69% 14.45 14.97 13.585 509,695
Jan 24 2020 14.71 -0.84 -5.4% 15.51 15.66 14.71 453,698
Jan 23 2020 15.55 -0.02 -0.13% 15.69 15.8093 15.2102 480,143
Jan 22 2020 15.57 0.24 1.57% 15.64 16.06 15.515 1,050,708
Jan 21 2020 15.33 1.27 9.03% 14.19 15.665 14.14 1,355,242
Jan 17 2020 14.06 -0.72 -4.87% 14.18 14.33 14.05 281,687
Jan 16 2020 14.78 0.82 5.87% 14.44 14.78 14.13 385,962
Jan 15 2020 13.96 -0.04 -0.29% 13.99 14.156 13.67 649,743
Jan 14 2020 14.00 0.14 1.01% 14.00 14.58 13.29 1,218,642
Jan 13 2020 13.86 1.71 14.07% 12.17 14.50 12.17 215,623
Jan 10 2020 12.15 -0.04 -0.33% 12.22 12.40 12.11 88,983
Jan 09 2020 12.19 -0.21 -1.69% 12.45 12.559 12.17 151,792
Jan 08 2020 12.40 0.30 2.48% 12.12 12.47 11.9639 217,071
Jan 07 2020 12.10 0.24 2.02% 11.85 12.12 11.79 235,796
Jan 06 2020 11.86 0.34 2.95% 11.52 11.88 11.29 233,336
Jan 03 2020 11.52 -0.29 -2.46% 11.65 11.76 11.50 243,582
Jan 02 2020 11.81 0.20 1.72% 11.69 11.83 11.61 170,819
Dec 31 2019 11.61 -0.01 -0.09% 11.52 11.69 11.38 124,449
Dec 30 2019 11.62 -0.07 -0.6% 11.69 11.764 11.57 143,976
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:20200129 15:09:16