Historical Data for MagnaChip Semiconductor Corporation (MX)

$ 11.43   0.02 (+0.18%) Volume: 492.92k 6:30 PM EST 28-Feb-2020
After Hours:  $ 11.4285   -0.0015 (-0.01%) Volume: 400 4:02 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 11.04 11.665 11.00 11.43 492.92k 0.02 0.18% 11.43 5.59m 3,780
02/27/20 11.79 11.92 11.41 11.41 555.3k -0.74 -6.09% 11.41 6.48m 4,286
02/26/20 12.50 12.79 12.14 12.15 357.45k -0.43 -3.42% 12.15 4.42m 3,100
02/25/20 13.50 13.5665 12.43 12.58 577.4k -0.90 -6.68% 12.58 7.4m 4,710
02/24/20 13.70 13.95 13.28 13.48 582.64k -1.03 -7.10% 13.48 7.9m 4,500
02/21/20 14.81 14.98 14.40 14.51 566.71k -0.52 -3.46% 14.51 8.28m 4,611
02/20/20 15.42 15.75 14.43 15.03 983.34k 0.58 4.01% 15.03 14.9m 6,965
02/19/20 14.30 14.85 14.28 14.45 423.97k 0.20 1.40% 14.45 6.17m 3,292
02/18/20 14.84 14.98 14.14 14.25 375.49k -0.60 -4.04% 14.25 5.39m 3,169
02/14/20 14.80 15.40 14.76 14.85 525.23k 0.03 0.20% 14.85 7.88m 3,464
02/13/20 14.59 14.86 14.52 14.82 609.41k 0.11 0.75% 14.82 8.95m 2,062
02/12/20 14.64 15.03 14.64 14.71 255.39k 0.15 1.03% 14.71 3.79m 1,595
02/11/20 14.36 14.79 14.2591 14.56 194.44k 0.32 2.25% 14.56 2.84m 1,361
02/10/20 14.15 14.3799 14.00 14.24 242.94k 0.11 0.78% 14.24 3.44m 2,116
02/07/20 14.75 14.84 14.11 14.13 335.77k -0.75 -5.04% 14.13 4.79m 2,561
02/06/20 14.74 14.90 14.40 14.88 288k 0.20 1.36% 14.88 4.24m 1,937
02/05/20 14.68 14.96 14.2884 14.68 423.2k 0.22 1.52% 14.68 6.18m 2,879
02/04/20 14.55 14.6941 14.12 14.46 398.13k 0.40 2.84% 14.46 5.76m 2,418
02/03/20 13.41 14.2226 13.35 14.06 771.54k 0.61 4.54% 14.06 10.82m 4,152
01/31/20 13.65 13.73 13.30 13.45 289.91k -0.34 -2.47% 13.45 3.9m 2,479
01/30/20 13.56 13.83 13.41 13.79 318.59k 0.07 0.51% 13.79 4.35m 3,032
01/29/20 14.00 14.07 13.60 13.72 221.07k -0.23 -1.65% 13.72 3.04m 1,817
01/28/20 14.10 14.2497 13.93 13.95 250.22k -0.07 -0.50% 13.95 3.53m 1,916