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 (%)
May 29, 2015 6.950 7.550 6.950 7.170 3,242,534 +0.78(+12.21%)
May 28, 2015 6.370 6.500 6.240 6.390 553,179 +0.00(+0.00%)
May 27, 2015 6.400 6.430 6.210 6.390 645,358 -0.01(-0.16%)
May 26, 2015 6.240 6.420 6.160 6.400 521,465 +0.12(+1.91%)
May 22, 2015 6.250 6.280 6.280 6.280 403,300 +0.03(+0.48%)
May 21, 2015 6.380 6.380 6.180 6.250 212,599 -0.10(-1.57%)
May 20, 2015 6.300 6.410 6.210 6.350 578,268 +0.01(+0.16%)
May 19, 2015 6.270 6.460 6.190 6.340 418,954 +0.08(+1.28%)
May 18, 2015 6.440 6.530 6.120 6.260 502,243 -0.14(-2.19%)
May 15, 2015 6.610 6.646 6.330 6.400 708,342 -0.22(-3.32%)
May 14, 2015 6.110 6.660 6.110 6.620 1,129,408 +0.48(+7.82%)
May 13, 2015 5.810 6.190 5.795 6.140 993,066 +0.37(+6.41%)
May 12, 2015 5.610 5.850 5.440 5.770 411,972 +0.31(+5.68%)
May 11, 2015 5.360 5.480 5.360 5.460 142,898 +0.09(+1.68%)
May 08, 2015 5.230 5.400 5.230 5.370 95,791 +0.17(+3.27%)
May 07, 2015 5.280 5.350 5.200 5.200 221,039 -0.03(-0.57%)
May 06, 2015 5.090 5.250 5.030 5.230 190,977 +0.15(+2.95%)
May 05, 2015 5.340 5.400 5.000 5.080 840,226 -0.29(-5.40%)
May 04, 2015 5.290 5.430 5.220 5.370 219,722 +0.06(+1.13%)
May 01, 2015 5.520 5.550 5.280 5.310 290,371 -0.17(-3.10%)
Apr 30, 2015 5.540 5.648 5.410 5.480 330,298 -0.10(-1.79%)
Apr 29, 2015 5.500 5.600 5.450 5.580 175,819 +0.05(+0.90%)
Apr 28, 2015 5.520 5.590 5.460 5.530 99,396 +0.01(+0.18%)
Apr 27, 2015 5.520 5.590 5.410 5.520 209,275 +0.01(+0.18%)
Apr 24, 2015 5.590 5.610 5.495 5.510 109,965 -0.09(-1.61%)
Apr 23, 2015 5.540 5.675 5.460 5.600 271,923 -0.01(-0.18%)
Apr 22, 2015 5.650 5.650 5.450 5.610 190,171 -0.03(-0.53%)
Apr 21, 2015 5.810 5.820 5.610 5.640 168,446 -0.11(-1.91%)
Apr 20, 2015 5.620 5.840 5.550 5.750 373,412 +0.15(+2.68%)
Apr 17, 2015 5.600 5.630 5.520 5.600 281,930 -0.04(-0.71%)
Apr 16, 2015 5.600 5.700 5.540 5.640 212,748 +0.04(+0.71%)
Apr 15, 2015 5.440 5.650 5.390 5.600 387,968 +0.21(+3.90%)
Apr 14, 2015 5.520 5.560 5.320 5.390 517,853 -0.10(-1.82%)
Apr 13, 2015 5.560 5.620 5.490 5.490 241,614 -0.09(-1.61%)
Apr 10, 2015 5.630 5.680 5.515 5.580 271,654 +0.00(+0.00%)
Apr 09, 2015 5.570 5.620 5.500 5.580 317,340 -0.01(-0.18%)
Apr 08, 2015 5.680 5.710 5.553 5.590 377,450 -0.08(-1.41%)
Apr 07, 2015 5.650 5.740 5.400 5.670 327,701 +0.00(+0.00%)
Apr 06, 2015 5.700 5.785 5.645 5.670 332,118 -0.03(-0.53%)
Apr 02, 2015 5.650 5.700 5.700 5.700 176,500 +0.09(+1.60%)
Apr 01, 2015 5.470 5.730 5.470 5.610 230,871 +0.14(+2.56%)
Mar 31, 2015 5.530 5.560 5.210 5.470 524,783 -0.10(-1.80%)
Mar 30, 2015 5.330 5.705 5.330 5.570 347,747 +0.26(+4.90%)
Mar 27, 2015 5.400 5.400 5.180 5.310 270,509 -0.07(-1.30%)
Mar 26, 2015 5.450 5.470 5.270 5.380 376,053 -0.11(-2.00%)
Mar 25, 2015 5.680 5.680 5.480 5.490 404,470 -0.14(-2.49%)
Mar 24, 2015 5.830 5.830 5.580 5.630 464,344 -0.15(-2.60%)
Mar 23, 2015 5.430 5.890 5.430 5.780 736,153 +0.27(+4.90%)
Mar 20, 2015 5.530 5.610 5.385 5.510 788,394 +0.01(+0.18%)
Mar 19, 2015 5.290 5.530 5.170 5.500 589,046 +0.22(+4.17%)
Mar 18, 2015 4.960 5.320 4.890 5.280 481,633 +0.29(+5.81%)
Mar 17, 2015 5.110 5.120 4.990 4.990 565,099 -0.19(-3.67%)
Mar 16, 2015 5.300 5.300 5.135 5.180 511,623 -0.06(-1.15%)
Mar 13, 2015 5.300 5.300 5.200 5.240 375,515 -0.06(-1.13%)
Mar 12, 2015 5.500 5.500 5.230 5.300 429,151 -0.20(-3.64%)
Mar 11, 2015 5.250 5.540 5.245 5.500 540,034 +0.26(+4.96%)
Mar 10, 2015 5.140 5.250 5.010 5.240 468,971 +0.03(+0.58%)
Mar 09, 2015 5.230 5.320 5.080 5.210 320,801 -0.02(-0.38%)
Mar 06, 2015 5.500 5.520 5.210 5.230 520,214 -0.20(-3.68%)
Mar 05, 2015 5.740 5.740 5.270 5.430 593,963 -0.12(-2.16%)
Mar 04, 2015 5.610 5.690 5.410 5.550 546,695 -0.14(-2.46%)
Mar 03, 2015 5.780 5.800 5.590 5.690 565,401 -0.12(-2.07%)
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.