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:

Magnachip Semiconductor Corp (NY: MX )

5.580 +0.030 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.100 9.360 9.100 9.250 161,821 +0.13(+1.43%)
Jul 28, 2023 9.140 9.200 9.060 9.120 145,313 +0.07(+0.77%)
Jul 27, 2023 9.000 9.210 8.965 9.050 192,416 +0.17(+1.91%)
Jul 26, 2023 8.650 8.890 8.590 8.880 254,202 +0.16(+1.83%)
Jul 25, 2023 8.750 8.910 8.690 8.720 256,814 +0.00(+0.00%)
Jul 24, 2023 9.070 9.115 8.640 8.720 427,667 -0.40(-4.39%)
Jul 21, 2023 9.200 9.210 9.040 9.120 233,064 -0.02(-0.22%)
Jul 20, 2023 9.210 9.280 9.060 9.140 135,603 -0.14(-1.51%)
Jul 19, 2023 9.470 9.535 9.280 9.280 205,808 -0.24(-2.52%)
Jul 18, 2023 9.500 9.660 9.395 9.520 199,901 +0.04(+0.42%)
Jul 17, 2023 9.500 9.580 9.300 9.480 283,873 -0.09(-0.94%)
Jul 14, 2023 10.11 10.16 9.540 9.570 189,199 -0.54(-5.34%)
Jul 13, 2023 10.15 10.28 9.990 10.11 351,416 -0.02(-0.20%)
Jul 12, 2023 10.24 10.29 10.08 10.13 147,338 +0.01(+0.10%)
Jul 11, 2023 10.16 10.21 10.03 10.12 117,649 +0.02(+0.20%)
Jul 10, 2023 10.17 10.17 9.930 10.10 234,278 -0.10(-0.98%)
Jul 07, 2023 10.36 10.42 10.18 10.20 189,018 -0.13(-1.26%)
Jul 06, 2023 10.70 10.71 10.30 10.33 289,393 -0.48(-4.44%)
Jul 05, 2023 11.04 11.07 10.79 10.81 167,641 -0.24(-2.17%)
Jul 03, 2023 11.26 11.35 10.97 11.05 74,378 -0.13(-1.16%)
Jun 30, 2023 11.32 11.48 11.15 11.18 327,460 -0.03(-0.27%)
Jun 29, 2023 11.20 11.28 11.01 11.21 346,644 +0.03(+0.27%)
Jun 28, 2023 11.08 11.19 10.96 11.18 261,714 +0.01(+0.09%)
Jun 27, 2023 11.00 11.25 10.87 11.17 330,825 +0.20(+1.82%)
Jun 26, 2023 11.25 11.49 10.91 10.97 318,216 -0.23(-2.05%)
Jun 23, 2023 11.21 11.36 11.09 11.20 366,566 -0.07(-0.62%)
Jun 22, 2023 11.14 11.38 11.04 11.27 227,276 +0.12(+1.08%)
Jun 21, 2023 11.12 11.36 11.12 11.15 226,601 -0.09(-0.80%)
Jun 20, 2023 11.10 11.46 11.03 11.24 262,189 +0.11(+0.99%)
Jun 16, 2023 11.20 11.35 10.97 11.13 655,513 +0.07(+0.63%)
Jun 15, 2023 10.91 11.12 10.91 11.06 308,750 +0.06(+0.55%)
Jun 14, 2023 10.93 11.10 10.88 11.00 402,634 +0.03(+0.27%)
Jun 13, 2023 11.15 11.30 10.89 10.97 274,106 -0.10(-0.90%)
Jun 12, 2023 11.32 11.38 11.01 11.07 363,169 -0.15(-1.34%)
Jun 09, 2023 10.98 11.68 10.88 11.22 652,396 +0.55(+5.15%)
Jun 08, 2023 10.70 10.87 10.64 10.67 271,117 -0.03(-0.28%)
Jun 07, 2023 10.71 10.90 10.70 10.70 324,475 +0.05(+0.47%)
Jun 06, 2023 10.50 10.86 10.46 10.65 321,369 +0.14(+1.33%)
Jun 05, 2023 10.24 10.56 10.18 10.51 313,574 +0.22(+2.14%)
Jun 02, 2023 10.37 10.38 10.17 10.29 238,477 +0.03(+0.29%)
Jun 01, 2023 10.22 10.52 10.20 10.26 377,421 +0.03(+0.29%)
May 31, 2023 9.860 10.23 9.750 10.23 1,201,748 +0.24(+2.40%)
May 30, 2023 10.88 11.06 9.980 9.990 681,220 -0.67(-6.29%)
May 26, 2023 10.35 10.70 10.35 10.66 454,136 +0.39(+3.80%)
May 25, 2023 10.27 10.33 9.920 10.27 497,989 +0.16(+1.58%)
May 24, 2023 10.21 10.29 10.04 10.11 326,690 -0.15(-1.46%)
May 23, 2023 9.720 10.28 9.720 10.26 546,774 +0.48(+4.91%)
May 22, 2023 9.490 9.840 9.490 9.780 302,448 +0.29(+3.06%)
May 19, 2023 9.390 9.530 9.330 9.490 172,169 +0.09(+0.96%)
May 18, 2023 9.070 9.480 9.015 9.400 305,583 +0.33(+3.64%)
May 17, 2023 8.840 9.135 8.800 9.070 178,168 +0.29(+3.30%)
May 16, 2023 8.530 8.810 8.457 8.780 212,077 +0.28(+3.29%)
May 15, 2023 8.390 8.555 8.310 8.500 620,427 +0.15(+1.80%)
May 12, 2023 8.510 8.645 8.310 8.350 287,748 -0.15(-1.76%)
May 11, 2023 8.610 8.610 8.420 8.500 224,885 -0.17(-1.96%)
May 10, 2023 8.780 8.810 8.610 8.670 178,267 +0.01(+0.12%)
May 09, 2023 8.660 8.780 8.600 8.660 677,308 -0.10(-1.14%)
May 08, 2023 8.680 8.770 8.560 8.760 177,776 +0.05(+0.57%)
May 05, 2023 8.690 8.780 8.575 8.710 240,695 +0.06(+0.69%)
May 04, 2023 8.480 8.740 8.180 8.650 521,527 -0.03(-0.35%)
May 03, 2023 8.630 8.730 8.480 8.680 289,782 +0.04(+0.46%)
May 02, 2023 8.720 8.810 8.620 8.640 210,911 -0.04(-0.46%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.