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 (%)
Feb 28, 2018 9.700 9.750 9.550 9.550 193,810 -0.10(-1.04%)
Feb 27, 2018 9.650 9.800 9.400 9.650 314,254 -0.10(-1.03%)
Feb 26, 2018 9.200 9.950 9.150 9.750 410,583 +0.60(+6.56%)
Feb 23, 2018 9.150 9.300 9.150 9.150 145,589 +0.00(+0.00%)
Feb 22, 2018 9.200 9.325 9.125 9.150 197,404 -0.05(-0.54%)
Feb 21, 2018 9.450 9.500 9.200 9.200 291,141 -0.30(-3.16%)
Feb 20, 2018 9.400 9.600 9.200 9.500 476,404 +0.05(+0.53%)
Feb 16, 2018 9.450 9.450 9.450 0 -0.20(-2.07%)
Feb 15, 2018 9.950 10.03 9.550 9.650 419,359 +0.20(+2.12%)
Feb 14, 2018 9.100 9.500 8.900 9.450 697,385 +0.45(+5.00%)
Feb 13, 2018 9.200 9.200 8.900 9.000 996,408 -0.20(-2.17%)
Feb 12, 2018 9.150 9.750 9.150 9.200 564,404 +0.20(+2.22%)
Feb 09, 2018 9.900 9.950 8.850 9.000 2,442,700 -0.85(-8.63%)
Feb 08, 2018 10.10 10.20 9.850 9.850 1,441,568 +0.00(+0.00%)
Feb 07, 2018 11.00 11.10 9.750 9.850 3,551,506 -1.35(-12.05%)
Feb 06, 2018 10.90 11.35 10.68 11.20 1,271,535 +0.12(+1.13%)
Feb 05, 2018 11.55 11.55 10.97 11.07 1,304,743 -0.43(-3.70%)
Feb 02, 2018 12.70 13.00 11.45 11.50 1,130,240 -1.10(-8.73%)
Feb 01, 2018 12.50 12.80 12.40 12.60 244,020 +0.10(+0.80%)
Jan 31, 2018 12.45 12.70 12.20 12.50 321,972 +0.20(+1.63%)
Jan 30, 2018 12.45 12.50 12.15 12.30 190,820 -0.25(-1.99%)
Jan 29, 2018 12.65 12.75 12.25 12.55 309,775 -0.15(-1.18%)
Jan 26, 2018 12.60 12.80 12.45 12.70 204,568 +0.25(+2.01%)
Jan 25, 2018 12.65 12.75 12.43 12.45 223,614 -0.05(-0.40%)
Jan 24, 2018 12.85 13.10 12.28 12.50 662,669 -0.45(-3.47%)
Jan 23, 2018 12.90 13.00 12.80 12.95 384,485 +0.05(+0.39%)
Jan 22, 2018 12.85 13.35 12.80 12.90 472,858 +0.00(+0.00%)
Jan 19, 2018 13.00 12.75 12.90 424,909 +0.10(+0.78%)
Jan 18, 2018 11.65 12.90 11.55 12.80 894,829 +1.25(+10.82%)
Jan 17, 2018 11.25 11.60 11.05 11.55 441,927 +0.35(+3.13%)
Jan 16, 2018 11.60 11.60 11.00 11.20 267,121 -0.05(-0.44%)
Jan 12, 2018 11.25 11.25 11.25 0 +0.20(+1.81%)
Jan 11, 2018 10.90 11.10 10.85 11.05 215,955 +0.20(+1.84%)
Jan 10, 2018 10.85 10.95 10.75 10.85 340,002 -0.05(-0.46%)
Jan 09, 2018 10.90 11.14 10.80 10.90 360,633 -0.05(-0.46%)
Jan 08, 2018 10.75 11.00 10.65 10.95 153,787 +0.25(+2.34%)
Jan 05, 2018 10.60 10.80 10.50 10.70 84,841 +0.10(+0.94%)
Jan 04, 2018 10.60 10.80 10.45 10.60 116,054 +0.05(+0.47%)
Jan 03, 2018 10.20 10.65 10.15 10.55 283,607 +0.40(+3.94%)
Jan 02, 2018 10.00 10.22 9.900 10.15 119,639 +0.20(+2.01%)
Dec 29, 2017 9.950 9.950 9.950 0 -0.05(-0.50%)
Dec 28, 2017 10.15 10.20 9.950 10.00 201,324 -0.10(-0.99%)
Dec 27, 2017 10.00 10.50 10.00 10.10 178,880 +0.10(+1.00%)
Dec 26, 2017 9.700 10.20 9.600 10.00 252,046 +0.35(+3.63%)
Dec 22, 2017 9.950 10.03 9.575 9.650 1,416,436 -0.30(-3.02%)
Dec 21, 2017 10.05 10.35 9.900 9.950 1,039,691 -0.10(-1.00%)
Dec 20, 2017 10.45 10.45 9.950 10.05 524,789 -0.35(-3.37%)
Dec 19, 2017 10.65 10.75 10.30 10.40 255,603 -0.25(-2.35%)
Dec 18, 2017 10.80 10.90 10.43 10.65 373,724 +0.00(+0.00%)
Dec 15, 2017 11.00 11.00 10.55 10.65 412,860 -0.35(-3.18%)
Dec 14, 2017 10.85 11.15 10.85 11.00 306,298 +0.10(+0.92%)
Dec 13, 2017 11.25 11.60 10.80 10.90 346,143 -0.30(-2.68%)
Dec 12, 2017 11.25 11.32 11.10 11.20 285,707 -0.15(-1.32%)
Dec 11, 2017 11.50 11.20 11.35 282,401 +0.00(+0.00%)
Dec 08, 2017 11.50 11.75 11.35 11.35 210,970 -0.15(-1.30%)
Dec 07, 2017 11.30 11.65 11.30 11.50 197,207 +0.35(+3.14%)
Dec 06, 2017 11.50 11.60 11.15 11.15 393,349 -0.40(-3.46%)
Dec 05, 2017 11.50 11.80 11.30 11.55 179,621 +0.05(+0.43%)
Dec 04, 2017 12.25 11.35 11.50 442,649 -0.75(-6.12%)
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.