MX - MagnaChip Semiconductor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202014.8015.4014.7614.8514.85525,200
Feb 13, 202014.5914.8614.5214.8214.82609,400
Feb 12, 202014.6415.0314.6414.7114.71255,400
Feb 11, 202014.3614.7914.2614.5614.56194,400
Feb 10, 202014.1514.3814.0014.2414.24242,900
Feb 07, 202014.7514.8414.1114.1314.13335,800
Feb 06, 202014.7414.9014.4014.8814.88288,000
Feb 05, 202014.6814.9614.2914.6814.68423,200
Feb 04, 202014.5514.6914.1214.4614.46398,100
Feb 03, 202013.4114.2213.3514.0614.06771,500
Jan 31, 202013.6513.7313.3013.4513.45289,900
Jan 30, 202013.5613.8313.4113.7913.79318,600
Jan 29, 202014.0014.0713.6013.7213.72221,100
Jan 28, 202014.1014.2513.9313.9513.95250,200
Jan 27, 202014.4514.5013.5914.0214.02509,700
Jan 24, 202015.5115.6614.7114.7114.71453,700
Jan 23, 202015.6915.8115.2115.4715.47480,100
Jan 22, 202015.6416.0615.5215.5715.571,051,000
Jan 21, 202014.1915.6714.1415.3315.331,358,100
Jan 17, 202014.1814.3314.0514.0614.06281,700
Jan 16, 202014.4414.4614.1314.1814.18386,600
Jan 15, 202013.9914.1613.6713.9613.96649,700
Jan 14, 202014.0014.5813.5513.9713.971,218,900
Jan 13, 202012.1712.5912.1712.5812.58224,900
Jan 10, 202012.2212.4012.1112.1512.1589,000
Jan 09, 202012.4512.5612.1712.1912.19151,800
Jan 08, 202012.1212.4711.9612.4012.40217,100
Jan 07, 202011.8512.1211.7912.1012.10235,800
Jan 06, 202011.5211.8811.2911.8611.86233,300
Jan 03, 202011.6511.7611.5011.5211.52243,600
Jan 02, 202011.6911.8311.6111.8111.81170,800
Dec 31, 201911.5211.6911.3811.6111.61124,400
Dec 30, 201911.6911.7611.5711.6211.62144,000
Dec 27, 201911.8511.8511.5711.6911.69211,700
Dec 26, 201912.0012.2911.7811.8311.83223,300
Dec 24, 201911.9411.9411.6911.7211.7259,300
Dec 23, 201911.7712.0611.7611.9311.93190,100
Dec 20, 201911.7911.8611.6111.7511.75211,700
Dec 19, 201911.8411.9011.6211.6911.69135,000
Dec 18, 201911.8712.0411.6611.8311.83160,100
Dec 17, 201911.4911.8911.4511.8411.84189,800
Dec 16, 201911.6711.9111.4311.4511.45271,200
Dec 13, 201911.3811.5711.2011.5711.57171,900
Dec 12, 201911.6711.7311.3411.4311.43177,400
Dec 11, 201911.4911.6811.3611.5911.59123,800
Dec 10, 201911.4911.5611.3011.4611.46256,100
Dec 09, 201911.7411.8011.3611.5311.53169,100
Dec 06, 201911.4311.8011.4311.7411.74256,400
Dec 05, 201911.3711.6311.2511.3511.35292,100
Dec 04, 201911.1511.5411.1511.3511.35193,600
Dec 03, 201911.0511.1410.9511.0811.08194,900
Dec 02, 201911.4111.4711.1111.2011.20218,800
Nov 29, 201911.6211.6211.3711.3911.3976,600
Nov 27, 201911.7011.7311.4511.6511.65383,700
Nov 26, 201912.0312.0911.7011.7411.74190,900
Nov 25, 201911.9312.0911.8611.9911.99185,900
Nov 22, 201911.6611.9211.5611.9011.90281,800
Nov 21, 201911.9411.9411.5611.6411.64194,800
Nov 20, 201911.8012.0111.6011.9111.91290,700
Nov 19, 201912.3712.4311.8811.9011.90302,200
Nov 18, 201912.4712.4812.2612.4012.40289,700
Nov 15, 201912.1512.5512.1512.5012.50408,700
Nov 14, 201912.0812.2612.0812.2212.22206,000
Nov 13, 201912.0012.2211.8912.1812.18231,200
Nov 12, 201911.8112.2711.8112.1112.111,007,300
Nov 11, 201912.2512.3012.0612.1012.10294,100
Nov 08, 201912.7112.7712.3012.3912.39220,000
Nov 07, 201912.9113.0512.7512.8012.80289,000
Nov 06, 201912.8512.8812.5612.7212.72288,300
Nov 05, 201912.9013.1312.7912.8512.85196,400
Nov 04, 201913.0513.2912.8312.8712.87353,500
Nov 01, 201912.8513.0012.7112.9212.92402,300
Oct 31, 201912.7412.8112.4312.7712.77466,700
Oct 30, 201913.0113.1812.7412.7812.78399,000
Oct 29, 201913.2913.5113.0113.0413.04462,700
Oct 28, 201913.0713.8012.9313.3013.301,254,400
Oct 25, 201912.7013.3012.5112.8912.89845,700
Oct 24, 201912.8513.1411.5112.5112.511,875,300
Oct 23, 201912.1612.4411.9211.9811.98799,300
Oct 22, 201912.1012.5312.1012.1612.16735,500
Oct 21, 201912.0012.4911.9512.2012.20613,200
Oct 18, 201911.6511.9611.6511.9511.95303,100
Oct 17, 201911.1211.8511.1211.7411.74427,500
Oct 16, 201910.9911.4610.9011.0711.07283,800
Oct 15, 201910.9511.2410.7311.0111.01370,600
Oct 14, 201910.7111.0110.7110.9510.95351,500
Oct 11, 201910.5010.9810.4010.7510.75428,900
Oct 10, 201910.1510.5410.1510.3310.33172,200
Oct 09, 201910.4110.4510.2010.2110.21192,400
Oct 08, 201910.5010.5510.1810.3810.38138,600
Oct 07, 201910.2210.7210.1810.5910.59109,900
Oct 04, 20199.9810.309.9810.2210.22135,900
Oct 03, 20199.9510.149.809.989.98161,100
Oct 02, 201910.0510.239.8910.0210.02151,600
Oct 01, 201910.1110.4710.0510.1510.15101,700
Sep 30, 201910.2410.2410.0510.1410.14199,300
Sep 27, 201910.3610.5010.1610.2010.20108,400
Sep 26, 201910.7010.7010.3410.4310.4377,900
Sep 25, 201910.4610.6710.2810.6510.65115,600
Sep 24, 201910.8510.8510.3510.5210.52189,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...