Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.080 6.140 5.190 5.290 1,817,935 -0.98(-15.63%)
Oct 29, 2015 6.440 6.720 6.130 6.270 632,749 -0.52(-7.66%)
Oct 28, 2015 6.800 6.960 6.640 6.790 240,868 +0.04(+0.59%)
Oct 27, 2015 6.820 7.010 6.730 6.750 252,631 -0.08(-1.17%)
Oct 26, 2015 7.010 7.040 6.680 6.830 184,078 -0.18(-2.57%)
Oct 23, 2015 7.090 7.090 6.880 7.010 155,554 -0.02(-0.28%)
Oct 22, 2015 6.910 7.085 6.870 7.030 269,265 +0.17(+2.48%)
Oct 21, 2015 7.200 7.230 6.860 6.860 228,898 -0.28(-3.92%)
Oct 20, 2015 7.300 7.380 7.100 7.140 262,277 -0.17(-2.33%)
Oct 19, 2015 7.170 7.480 7.040 7.310 319,574 +0.14(+1.95%)
Oct 16, 2015 6.900 7.180 6.790 7.170 552,003 +0.29(+4.22%)
Oct 15, 2015 6.950 7.140 6.830 6.880 211,122 -0.01(-0.15%)
Oct 14, 2015 6.510 6.920 6.370 6.890 567,858 +0.40(+6.16%)
Oct 13, 2015 6.150 6.510 6.150 6.490 1,107,699 +0.23(+3.67%)
Oct 12, 2015 6.390 6.510 6.150 6.260 224,803 -0.10(-1.57%)
Oct 09, 2015 6.580 6.610 6.290 6.360 235,608 -0.23(-3.49%)
Oct 08, 2015 6.450 6.670 6.350 6.590 288,225 +0.11(+1.70%)
Oct 07, 2015 6.610 6.766 6.390 6.480 235,519 -0.13(-1.97%)
Oct 06, 2015 6.230 6.610 6.230 6.610 188,165 +0.35(+5.59%)
Oct 05, 2015 6.460 6.559 6.230 6.260 131,950 -0.14(-2.19%)
Oct 02, 2015 6.340 6.490 6.200 6.400 188,567 -0.04(-0.62%)
Oct 01, 2015 6.590 6.680 6.230 6.440 297,582 -0.15(-2.28%)
Sep 30, 2015 6.640 6.740 6.420 6.590 344,517 -0.03(-0.45%)
Sep 29, 2015 7.180 7.195 6.400 6.620 418,117 -0.55(-7.67%)
Sep 28, 2015 7.920 7.920 7.070 7.170 268,172 -0.75(-9.47%)
Sep 25, 2015 8.110 8.170 7.770 7.920 229,496 -0.10(-1.25%)
Sep 24, 2015 8.210 8.250 7.910 8.020 203,035 -0.24(-2.91%)
Sep 23, 2015 8.550 8.550 8.090 8.260 149,552 -0.28(-3.28%)
Sep 22, 2015 8.470 8.790 8.470 8.540 194,743 +0.00(+0.00%)
Sep 21, 2015 8.660 8.959 8.465 8.540 101,360 -0.17(-1.95%)
Sep 18, 2015 8.520 8.770 8.520 8.710 109,102 +0.01(+0.11%)
Sep 17, 2015 8.730 8.910 8.630 8.700 194,409 -0.08(-0.91%)
Sep 16, 2015 8.690 8.780 8.620 8.780 235,467 +0.05(+0.57%)
Sep 15, 2015 8.670 8.770 8.560 8.730 142,527 +0.04(+0.46%)
Sep 14, 2015 8.570 8.730 8.500 8.690 52,480 +0.09(+1.05%)
Sep 11, 2015 8.590 8.750 8.440 8.600 176,645 -0.06(-0.69%)
Sep 10, 2015 8.590 8.770 8.510 8.660 195,044 +0.05(+0.58%)
Sep 09, 2015 9.050 9.060 8.600 8.610 121,539 -0.47(-5.18%)
Sep 08, 2015 8.730 9.105 8.575 9.080 376,529 +0.58(+6.82%)
Sep 04, 2015 8.570 8.500 8.500 8.500 202,700 -0.18(-2.07%)
Sep 03, 2015 8.620 8.980 8.620 8.680 227,853 +0.10(+1.17%)
Sep 02, 2015 8.250 8.600 8.150 8.580 225,935 +0.42(+5.15%)
Sep 01, 2015 8.700 8.700 8.090 8.160 189,351 -0.39(-4.56%)
Aug 31, 2015 8.240 8.700 7.800 8.550 1,365,467 +0.81(+10.47%)
Aug 28, 2015 7.730 7.910 7.535 7.740 689,272 +0.02(+0.26%)
Aug 27, 2015 7.310 7.820 7.240 7.720 356,209 +0.51(+7.07%)
Aug 26, 2015 7.110 7.310 6.780 7.210 429,374 +0.17(+2.41%)
Aug 25, 2015 7.630 7.630 7.020 7.040 543,736 -0.46(-6.13%)
Aug 24, 2015 7.480 7.990 7.360 7.500 461,135 -0.51(-6.37%)
Aug 21, 2015 7.900 8.110 7.670 8.010 380,688 +0.01(+0.12%)
Aug 20, 2015 8.830 8.830 7.860 8.000 679,530 -0.94(-10.51%)
Aug 19, 2015 9.290 9.330 8.890 8.940 302,860 -0.20(-2.19%)
Aug 18, 2015 9.390 9.440 9.035 9.140 310,798 -0.43(-4.49%)
Aug 17, 2015 9.480 9.880 9.290 9.570 545,713 +0.36(+3.91%)
Aug 14, 2015 9.130 9.373 9.070 9.210 308,080 +0.04(+0.44%)
Aug 13, 2015 8.630 9.230 8.590 9.170 1,515,294 +0.55(+6.38%)
Aug 12, 2015 8.440 8.650 8.352 8.620 209,523 +0.17(+2.01%)
Aug 11, 2015 8.490 8.710 8.440 8.450 219,059 -0.05(-0.59%)
Aug 10, 2015 8.520 8.590 8.280 8.500 510,001 -0.02(-0.23%)
Aug 07, 2015 8.600 9.200 8.170 8.520 785,474 -0.10(-1.16%)
Aug 06, 2015 8.680 8.721 8.450 8.620 317,378 -0.07(-0.81%)
Aug 05, 2015 8.500 8.750 8.460 8.690 308,224 +0.20(+2.36%)
Aug 04, 2015 8.460 8.690 8.440 8.490 295,982 +0.05(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.