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 28, 2018 9.750 9.950 9.750 9.900 56,000 +0.10(+1.02%)
Sep 27, 2018 9.650 9.850 9.625 9.800 94,709 +0.15(+1.55%)
Sep 26, 2018 9.650 9.750 9.650 9.650 57,947 -0.05(-0.52%)
Sep 25, 2018 9.950 10.00 9.550 9.700 131,053 -0.25(-2.51%)
Sep 24, 2018 9.850 10.03 9.700 9.950 88,353 +0.10(+1.02%)
Sep 21, 2018 9.800 10.00 9.750 9.850 188,600 +0.10(+1.03%)
Sep 20, 2018 9.850 9.850 9.650 9.750 134,376 -0.05(-0.51%)
Sep 19, 2018 9.900 9.950 9.750 9.800 191,327 -0.10(-1.01%)
Sep 18, 2018 10.10 10.15 9.900 9.900 77,514 -0.05(-0.50%)
Sep 17, 2018 10.05 10.25 9.850 9.950 248,601 -0.15(-1.49%)
Sep 14, 2018 9.950 10.15 9.795 10.10 149,200 +0.15(+1.51%)
Sep 13, 2018 9.950 10.10 9.900 9.950 212,005 +0.10(+1.02%)
Sep 12, 2018 10.10 10.20 9.800 9.850 531,229 -0.30(-2.96%)
Sep 11, 2018 10.55 10.55 10.15 10.15 236,526 -0.45(-4.25%)
Sep 10, 2018 10.75 10.75 10.45 10.60 102,533 -0.10(-0.93%)
Sep 07, 2018 10.80 10.88 10.60 10.70 138,600 -0.15(-1.38%)
Sep 06, 2018 11.00 11.15 10.85 10.85 145,787 -0.20(-1.81%)
Sep 05, 2018 10.95 11.20 10.85 11.05 140,683 +0.05(+0.45%)
Sep 04, 2018 10.90 11.10 10.75 11.00 98,524 +0.00(+0.00%)
Aug 31, 2018 11.00 11.00 11.00 0 -0.05(-0.45%)
Aug 30, 2018 11.25 11.25 10.85 11.05 123,474 -0.15(-1.34%)
Aug 29, 2018 11.45 11.45 10.65 11.20 249,846 -0.25(-2.18%)
Aug 28, 2018 11.35 11.45 11.35 11.45 125,954 +0.10(+0.88%)
Aug 27, 2018 11.15 11.50 11.13 11.35 102,114 +0.25(+2.25%)
Aug 24, 2018 11.30 11.40 11.05 11.10 96,700 -0.20(-1.77%)
Aug 23, 2018 11.35 11.40 11.15 11.30 103,098 +0.00(+0.00%)
Aug 22, 2018 11.30 11.35 11.15 11.30 121,908 +0.05(+0.44%)
Aug 21, 2018 11.15 11.35 11.05 11.25 172,836 +0.10(+0.90%)
Aug 20, 2018 11.25 11.25 11.00 11.15 88,282 -0.15(-1.33%)
Aug 17, 2018 11.40 11.40 11.17 11.30 94,800 -0.10(-0.88%)
Aug 16, 2018 11.30 11.45 11.20 11.40 141,536 +0.10(+0.88%)
Aug 15, 2018 11.45 11.50 11.00 11.30 166,015 -0.15(-1.31%)
Aug 14, 2018 11.65 11.80 11.35 11.45 148,345 -0.20(-1.72%)
Aug 13, 2018 11.90 12.00 11.65 11.65 120,616 -0.35(-2.92%)
Aug 10, 2018 12.25 12.35 11.90 12.00 314,500 -0.35(-2.83%)
Aug 09, 2018 12.15 12.55 12.15 12.35 372,233 +0.25(+2.07%)
Aug 08, 2018 12.10 12.20 11.97 12.10 283,804 -0.05(-0.41%)
Aug 07, 2018 12.30 12.45 12.05 12.15 246,415 -0.15(-1.22%)
Aug 06, 2018 12.05 12.53 11.95 12.30 609,685 +0.10(+0.82%)
Aug 03, 2018 11.95 12.25 11.88 12.20 361,100 +0.20(+1.67%)
Aug 02, 2018 12.00 12.30 11.85 12.00 570,424 +0.00(+0.00%)
Aug 01, 2018 11.60 12.30 11.60 12.00 1,181,396 +0.40(+3.45%)
Jul 31, 2018 13.00 13.06 11.55 11.60 1,534,544 +0.40(+3.57%)
Jul 30, 2018 11.15 11.30 10.95 11.20 331,098 +0.05(+0.45%)
Jul 27, 2018 11.30 11.45 11.15 11.15 156,900 -0.15(-1.33%)
Jul 26, 2018 11.15 11.40 11.10 11.30 198,200 +0.15(+1.35%)
Jul 25, 2018 11.10 11.30 10.90 11.15 143,773 +0.00(+0.00%)
Jul 24, 2018 11.30 11.38 11.07 11.15 270,288 +0.00(+0.00%)
Jul 23, 2018 11.15 11.25 10.90 11.15 132,343 +0.00(+0.00%)
Jul 20, 2018 11.15 11.20 11.05 11.15 71,659 +0.00(+0.00%)
Jul 19, 2018 11.25 11.30 11.10 11.15 97,700 -0.15(-1.33%)
Jul 18, 2018 11.30 11.35 11.25 11.30 78,550 -0.05(-0.44%)
Jul 17, 2018 11.15 11.40 11.14 11.35 158,708 +0.20(+1.79%)
Jul 16, 2018 11.20 11.30 11.00 11.15 167,712 -0.15(-1.33%)
Jul 13, 2018 11.30 11.45 11.20 11.30 253,372 -0.05(-0.44%)
Jul 12, 2018 11.45 11.75 11.30 11.35 255,383 -0.10(-0.87%)
Jul 11, 2018 11.25 11.50 11.25 11.45 193,615 +0.00(+0.00%)
Jul 10, 2018 11.00 11.55 10.90 11.45 483,279 +0.50(+4.57%)
Jul 09, 2018 10.40 11.00 10.35 10.95 416,514 +0.65(+6.31%)
Jul 06, 2018 10.40 10.50 10.25 10.30 297,616 -0.10(-0.96%)
Jul 05, 2018 10.40 10.50 10.20 10.40 222,742 +0.00(+0.00%)
Jul 03, 2018 10.40 10.40 10.40 0 +0.05(+0.48%)
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.