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 )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2011 6.840 6.930 6.670 6.720 34,698 -0.18(-2.61%)
Sep 29, 2011 7.260 7.330 6.750 6.900 51,692 -0.30(-4.17%)
Sep 28, 2011 7.380 7.380 7.120 7.200 51,910 -0.13(-1.77%)
Sep 27, 2011 7.370 7.520 7.160 7.330 141,443 +0.05(+0.69%)
Sep 26, 2011 7.580 7.580 7.210 7.280 30,996 -0.20(-2.67%)
Sep 23, 2011 7.490 7.590 7.240 7.480 43,847 -0.02(-0.27%)
Sep 22, 2011 7.650 7.740 7.350 7.500 47,362 -0.35(-4.46%)
Sep 21, 2011 7.860 7.940 7.750 7.850 22,250 -0.09(-1.13%)
Sep 20, 2011 7.880 7.990 7.790 7.940 26,819 +0.09(+1.15%)
Sep 19, 2011 8.000 8.050 7.800 7.850 18,917 -0.21(-2.61%)
Sep 16, 2011 8.150 8.150 8.000 8.060 18,892 -0.08(-0.98%)
Sep 15, 2011 8.160 8.310 8.030 8.140 87,624 +0.03(+0.37%)
Sep 14, 2011 8.090 8.310 8.050 8.110 56,159 +0.01(+0.12%)
Sep 13, 2011 8.100 8.190 8.030 8.100 56,443 -0.05(-0.61%)
Sep 12, 2011 8.390 8.655 8.050 8.150 30,347 -0.29(-3.44%)
Sep 09, 2011 8.500 8.590 8.270 8.440 60,080 -0.06(-0.71%)
Sep 08, 2011 8.670 8.840 8.500 8.500 46,916 -0.17(-1.96%)
Sep 07, 2011 8.800 8.890 8.610 8.670 22,723 +0.02(+0.23%)
Sep 06, 2011 8.600 8.780 8.520 8.650 12,172 -0.06(-0.69%)
Sep 02, 2011 8.590 8.880 8.520 8.710 13,637 -0.05(-0.57%)
Sep 01, 2011 8.910 9.080 8.570 8.760 13,776 -0.20(-2.23%)
Aug 31, 2011 9.250 9.310 8.900 8.960 46,413 -0.17(-1.86%)
Aug 30, 2011 9.190 9.330 9.000 9.130 22,493 +0.07(+0.77%)
Aug 29, 2011 8.990 9.610 8.820 9.060 70,749 -0.06(-0.66%)
Aug 26, 2011 8.960 9.270 8.770 9.120 26,816 +0.12(+1.33%)
Aug 25, 2011 9.540 9.650 8.960 9.000 56,030 -0.50(-5.26%)
Aug 24, 2011 9.650 9.670 9.180 9.500 35,022 -0.20(-2.06%)
Aug 23, 2011 9.400 9.850 9.180 9.700 41,992 +0.31(+3.30%)
Aug 22, 2011 9.390 9.550 9.210 9.390 26,526 +0.01(+0.11%)
Aug 19, 2011 9.390 9.770 9.200 9.380 111,868 -0.12(-1.32%)
Aug 18, 2011 9.760 9.760 9.310 9.505 39,159 -0.48(-4.85%)
Aug 17, 2011 10.35 10.39 9.920 9.990 29,509 -0.31(-3.01%)
Aug 16, 2011 10.33 10.45 10.01 10.30 83,231 -0.13(-1.25%)
Aug 15, 2011 10.45 10.67 10.33 10.43 33,510 +0.39(+3.88%)
Aug 12, 2011 9.650 10.34 9.650 10.04 39,848 +0.25(+2.55%)
Aug 11, 2011 8.800 9.990 8.790 9.790 40,056 +0.97(+11.00%)
Aug 10, 2011 9.080 9.250 8.500 8.820 47,050 -0.44(-4.75%)
Aug 09, 2011 10.45 10.14 8.850 9.260 59,837 -0.67(-6.75%)
Aug 08, 2011 10.45 10.53 9.930 9.930 134,472 -0.73(-6.85%)
Aug 05, 2011 10.46 10.67 10.04 10.66 45,906 +0.26(+2.50%)
Aug 04, 2011 10.26 10.54 10.10 10.40 100,359 +0.10(+0.97%)
Aug 03, 2011 10.89 10.93 10.13 10.30 68,909 -0.53(-4.89%)
Aug 02, 2011 10.81 10.98 10.72 10.83 18,949 -0.03(-0.28%)
Aug 01, 2011 10.76 11.05 10.65 10.86 14,452 +0.22(+2.07%)
Jul 29, 2011 10.88 10.88 10.35 10.64 35,239 -0.29(-2.65%)
Jul 28, 2011 11.11 11.20 10.88 10.93 72,230 -0.15(-1.35%)
Jul 27, 2011 11.43 11.43 10.63 11.08 40,771 -0.20(-1.77%)
Jul 26, 2011 11.71 11.71 11.12 11.28 18,991 -0.40(-3.42%)
Jul 25, 2011 11.38 11.74 11.35 11.68 21,497 +0.22(+1.92%)
Jul 22, 2011 11.41 11.46 11.32 11.46 14,947 +0.08(+0.70%)
Jul 21, 2011 10.95 11.48 10.76 11.38 17,420 +0.41(+3.74%)
Jul 20, 2011 11.19 11.30 10.92 10.97 31,342 -0.13(-1.17%)
Jul 19, 2011 10.90 11.37 10.90 11.10 21,575 +0.31(+2.91%)
Jul 18, 2011 10.96 10.98 10.73 10.79 48,478 -0.20(-1.86%)
Jul 15, 2011 11.10 11.10 10.88 10.99 10,511 -0.11(-0.99%)
Jul 14, 2011 10.99 11.11 10.92 11.10 122,228 +0.18(+1.65%)
Jul 13, 2011 11.05 11.10 10.85 10.92 39,305 -0.15(-1.36%)
Jul 12, 2011 11.19 11.19 10.99 11.07 13,234 -0.06(-0.54%)
Jul 11, 2011 11.24 11.36 11.02 11.13 15,521 -0.34(-2.96%)
Jul 08, 2011 11.32 11.50 10.99 11.47 443,299 +0.15(+1.33%)
Jul 07, 2011 11.25 11.72 10.65 11.32 273,754 +0.15(+1.34%)
Jul 06, 2011 11.41 11.74 10.96 11.17 96,529 -0.28(-2.42%)
Jul 05, 2011 11.43 11.53 11.39 11.45 11,260 +0.03(+0.23%)
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.