Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Magnachip Semiconductor Corp (NY: MX )

4.780 -0.090 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.040	8.280	8.040	8.220	131,370	+0.14(+1.73%)
Aug 30, 2023	8.080	8.183	8.050	8.080	86,616	-0.02(-0.25%)
Aug 29, 2023	8.000	8.220	8.000	8.100	111,493	+0.10(+1.25%)
Aug 28, 2023	8.030	8.089	7.920	8.000	142,883	+0.02(+0.25%)
Aug 25, 2023	8.070	8.160	7.913	7.980	157,000	-0.14(-1.72%)
Aug 24, 2023	8.360	8.360	8.080	8.120	162,454	-0.23(-2.75%)
Aug 23, 2023	8.200	8.410	8.200	8.350	101,702	+0.12(+1.46%)
Aug 22, 2023	8.400	8.440	8.215	8.230	180,433	-0.15(-1.79%)
Aug 21, 2023	8.230	8.390	8.160	8.380	117,091	+0.12(+1.45%)
Aug 18, 2023	8.330	8.402	8.240	8.260	141,786	-0.08(-0.96%)
Aug 17, 2023	8.220	8.390	8.220	8.340	189,872	+0.24(+2.96%)
Aug 16, 2023	8.350	8.360	8.100	8.100	280,473	-0.31(-3.69%)
Aug 15, 2023	8.590	8.590	8.340	8.410	158,519	-0.19(-2.21%)
Aug 14, 2023	8.360	8.620	8.320	8.600	217,532	+0.24(+2.87%)
Aug 11, 2023	8.540	8.590	8.320	8.360	258,559	-0.23(-2.68%)
Aug 10, 2023	8.880	8.920	8.540	8.590	361,091	-0.29(-3.27%)
Aug 09, 2023	9.070	9.070	8.750	8.880	281,149	-0.30(-3.27%)
Aug 08, 2023	9.200	9.510	9.070	9.180	438,571	+0.06(+0.66%)
Aug 07, 2023	9.230	9.290	9.045	9.120	218,265	-0.15(-1.62%)
Aug 04, 2023	9.100	9.367	9.090	9.270	137,416	+0.10(+1.09%)
Aug 03, 2023	9.090	9.200	9.030	9.170	120,372	+0.04(+0.44%)
Aug 02, 2023	9.340	9.340	9.100	9.130	153,604	-0.26(-2.77%)
Aug 01, 2023	9.230	9.390	9.160	9.390	149,003	+0.14(+1.51%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Magnachip Semiconductor Corp (NY: MX )

Historical Prices