Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Magnachip Semiconductor Corp (NY: MX )

4.720 -0.120 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.850	4.890	4.690	4.720	317,603	-0.12(-2.48%)
Aug 29, 2024	4.790	4.900	4.790	4.840	105,486	+0.07(+1.47%)
Aug 28, 2024	4.800	4.830	4.710	4.770	223,723	-0.04(-0.83%)
Aug 27, 2024	4.880	4.910	4.765	4.810	218,217	-0.11(-2.24%)
Aug 26, 2024	4.930	4.965	4.900	4.920	81,795	-0.01(-0.20%)
Aug 23, 2024	4.880	4.970	4.880	4.930	107,986	+0.05(+1.02%)
Aug 22, 2024	4.920	4.940	4.870	4.880	78,643	-0.07(-1.41%)
Aug 21, 2024	4.930	4.980	4.880	4.950	69,417	+0.00(+0.00%)
Aug 20, 2024	5.020	5.050	4.940	4.950	68,309	-0.07(-1.39%)
Aug 19, 2024	5.000	5.037	4.950	5.020	140,277	+0.06(+1.21%)
Aug 16, 2024	4.930	4.979	4.910	4.960	70,245	+0.00(+0.00%)
Aug 15, 2024	4.890	4.973	4.890	4.960	70,354	+0.12(+2.48%)
Aug 14, 2024	4.990	5.020	4.800	4.840	141,270	-0.14(-2.81%)
Aug 13, 2024	4.890	5.040	4.890	4.980	114,243	+0.08(+1.63%)
Aug 12, 2024	4.950	4.990	4.820	4.900	146,372	-0.06(-1.21%)
Aug 09, 2024	5.020	5.033	4.900	4.960	145,493	-0.04(-0.80%)
Aug 08, 2024	5.030	5.100	4.960	5.000	126,782	+0.00(+0.00%)
Aug 07, 2024	5.110	5.140	4.920	5.000	262,000	-0.07(-1.38%)
Aug 06, 2024	5.300	5.300	5.035	5.070	215,023	-0.21(-3.98%)
Aug 05, 2024	5.220	5.300	5.030	5.280	564,146	-0.28(-5.04%)
Aug 02, 2024	5.680	5.733	5.510	5.560	322,985	-0.19(-3.30%)
Aug 01, 2024	5.460	5.975	5.440	5.750	1,643,293	+0.66(+12.97%)
Jul 31, 2024	5.000	5.145	5.000	5.090	402,222	+0.17(+3.46%)
Jul 30, 2024	5.000	5.020	4.900	4.920	273,769	-0.08(-1.60%)
Jul 29, 2024	4.950	5.040	4.950	5.000	272,042	+0.05(+1.01%)
Jul 26, 2024	4.910	4.950	4.850	4.950	192,003	+0.13(+2.70%)
Jul 25, 2024	4.870	4.955	4.800	4.820	250,728	-0.07(-1.43%)
Jul 24, 2024	4.920	4.948	4.830	4.890	435,808	-0.06(-1.21%)
Jul 23, 2024	4.850	4.950	4.850	4.950	185,181	+0.06(+1.23%)
Jul 22, 2024	4.910	4.935	4.850	4.890	227,082	+0.01(+0.20%)
Jul 19, 2024	4.930	4.930	4.865	4.880	190,328	-0.02(-0.41%)
Jul 18, 2024	5.040	5.055	4.840	4.900	260,773	-0.12(-2.39%)
Jul 17, 2024	5.210	5.281	5.010	5.020	193,375	-0.22(-4.20%)
Jul 16, 2024	5.190	5.250	5.180	5.240	135,025	+0.10(+1.95%)
Jul 15, 2024	5.110	5.175	5.048	5.140	190,806	+0.06(+1.18%)
Jul 12, 2024	5.050	5.170	5.050	5.080	116,973	+0.06(+1.20%)
Jul 11, 2024	5.010	5.065	4.965	5.020	130,972	+0.06(+1.21%)
Jul 10, 2024	4.970	5.010	4.920	4.960	81,728	+0.00(+0.00%)
Jul 09, 2024	4.960	4.979	4.895	4.960	100,913	-0.02(-0.40%)
Jul 08, 2024	4.920	5.020	4.905	4.980	96,733	+0.06(+1.22%)
Jul 05, 2024	5.010	5.030	4.900	4.920	104,040	-0.06(-1.20%)
Jul 03, 2024	4.790	4.985	4.760	4.980	173,917	+0.19(+3.97%)
Jul 02, 2024	4.790	4.867	4.780	4.790	171,809	+0.02(+0.42%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Magnachip Semiconductor Corp (NY: MX )

Historical Prices