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 )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 7.230 7.480 7.150 7.390 209,827 +0.12(+1.65%)
Oct 30, 2023 7.400 7.524 7.240 7.270 170,236 -0.17(-2.28%)
Oct 27, 2023 7.280 7.470 7.200 7.440 164,949 +0.24(+3.33%)
Oct 26, 2023 7.290 7.425 7.070 7.200 327,587 -0.07(-0.96%)
Oct 25, 2023 7.500 7.640 7.250 7.270 265,490 -0.22(-2.94%)
Oct 24, 2023 7.580 7.580 7.310 7.490 246,838 -0.03(-0.40%)
Oct 23, 2023 7.660 7.777 7.510 7.520 206,393 -0.31(-3.96%)
Oct 20, 2023 7.790 7.930 7.590 7.830 190,750 +0.06(+0.77%)
Oct 19, 2023 7.790 7.935 7.700 7.770 123,883 -0.09(-1.15%)
Oct 18, 2023 7.860 8.010 7.770 7.860 154,748 -0.02(-0.25%)
Oct 17, 2023 7.620 8.000 7.620 7.880 231,042 +0.15(+1.94%)
Oct 16, 2023 7.540 7.970 7.540 7.730 218,301 +0.21(+2.79%)
Oct 13, 2023 8.040 8.040 7.480 7.520 335,573 -0.53(-6.58%)
Oct 12, 2023 8.160 8.160 7.960 8.050 147,839 -0.08(-0.98%)
Oct 11, 2023 8.100 8.211 8.030 8.130 174,641 +0.03(+0.37%)
Oct 10, 2023 8.020 8.220 7.960 8.100 251,754 +0.13(+1.63%)
Oct 09, 2023 8.180 8.250 7.940 7.970 182,546 -0.30(-3.63%)
Oct 06, 2023 8.220 8.303 8.150 8.270 128,154 +0.00(+0.00%)
Oct 05, 2023 8.240 8.300 8.150 8.270 91,744 +0.04(+0.49%)
Oct 04, 2023 8.290 8.360 8.190 8.230 94,064 -0.09(-1.08%)
Oct 03, 2023 8.110 8.500 8.110 8.320 219,657 +0.11(+1.34%)
Oct 02, 2023 8.290 8.430 8.200 8.210 342,712 -0.10(-1.20%)
Sep 29, 2023 8.210 8.380 8.180 8.310 182,509 +0.12(+1.47%)
Sep 28, 2023 7.980 8.230 7.920 8.190 138,768 +0.21(+2.63%)
Sep 27, 2023 7.750 8.065 7.750 7.980 295,087 +0.27(+3.50%)
Sep 26, 2023 7.710 7.900 7.660 7.710 166,293 -0.03(-0.39%)
Sep 25, 2023 7.780 7.800 7.710 7.740 188,785 -0.05(-0.64%)
Sep 22, 2023 7.760 7.825 7.670 7.790 208,120 +0.05(+0.65%)
Sep 21, 2023 7.650 7.850 7.550 7.740 268,183 +0.03(+0.39%)
Sep 20, 2023 7.870 7.955 7.710 7.710 163,617 -0.13(-1.66%)
Sep 19, 2023 8.000 8.000 7.760 7.840 247,427 -0.14(-1.75%)
Sep 18, 2023 7.760 8.010 7.570 7.980 342,716 +0.15(+1.92%)
Sep 15, 2023 8.150 8.150 7.765 7.830 515,176 -0.32(-3.93%)
Sep 14, 2023 8.100 8.170 8.060 8.150 128,175 +0.10(+1.24%)
Sep 13, 2023 8.200 8.240 8.000 8.050 187,831 -0.21(-2.54%)
Sep 12, 2023 8.150 8.350 8.150 8.260 108,759 +0.11(+1.35%)
Sep 11, 2023 8.580 8.630 8.140 8.150 246,784 -0.41(-4.79%)
Sep 08, 2023 8.210 8.580 8.130 8.560 216,863 +0.35(+4.26%)
Sep 07, 2023 8.100 8.250 8.035 8.210 284,526 +0.01(+0.12%)
Sep 06, 2023 8.080 8.210 8.030 8.200 120,527 +0.10(+1.23%)
Sep 05, 2023 8.180 8.200 8.070 8.100 125,300 -0.10(-1.22%)
Sep 01, 2023 8.220 8.310 8.110 8.200 240,890 -0.02(-0.24%)
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%)
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.