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 (%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
Apr 01, 2016 5.320 5.530 5.320 5.520 123,825 +0.08(+1.47%)
Mar 31, 2016 5.270 5.460 5.270 5.440 233,833 +0.18(+3.42%)
Mar 30, 2016 5.280 5.325 5.210 5.260 123,040 +0.02(+0.38%)
Mar 29, 2016 4.890 5.260 4.822 5.240 73,915 +0.31(+6.29%)
Mar 28, 2016 5.030 5.050 4.880 4.930 91,225 -0.12(-2.38%)
Mar 24, 2016 5.050 5.050 5.050 5.050 110,600 -0.05(-0.98%)
Mar 23, 2016 5.080 5.110 4.850 5.100 330,124 +0.03(+0.59%)
Mar 22, 2016 5.200 5.200 5.010 5.070 228,695 -0.15(-2.87%)
Mar 21, 2016 5.490 5.490 5.190 5.220 184,642 -0.29(-5.26%)
Mar 18, 2016 5.320 5.510 5.270 5.510 393,206 +0.25(+4.75%)
Mar 17, 2016 5.250 5.360 5.130 5.260 231,963 +0.05(+0.96%)
Mar 16, 2016 5.230 5.290 5.190 5.210 149,175 -0.02(-0.38%)
Mar 15, 2016 5.510 5.530 5.220 5.230 125,396 -0.29(-5.25%)
Mar 14, 2016 5.500 5.620 5.470 5.520 288,511 -0.01(-0.18%)
Mar 11, 2016 5.640 5.670 5.440 5.530 605,616 +0.00(+0.00%)
Mar 10, 2016 5.530 5.620 5.400 5.530 417,986 -0.01(-0.18%)
Mar 09, 2016 5.140 5.570 5.060 5.540 510,783 +0.41(+7.99%)
Mar 08, 2016 5.730 5.766 5.110 5.130 267,041 -0.67(-11.55%)
Mar 07, 2016 5.300 5.810 5.295 5.800 819,448 +0.51(+9.64%)
Mar 04, 2016 5.170 5.310 5.100 5.290 547,579 +0.13(+2.52%)
Mar 03, 2016 5.170 5.230 5.110 5.160 271,864 +0.05(+0.98%)
Mar 02, 2016 5.220 5.250 5.070 5.110 388,869 -0.11(-2.11%)
Mar 01, 2016 5.250 5.250 5.060 5.220 172,060 -0.01(-0.19%)
Feb 29, 2016 5.100 5.250 5.100 5.230 228,848 +0.12(+2.35%)
Feb 26, 2016 5.120 5.180 5.020 5.110 360,707 +0.09(+1.79%)
Feb 25, 2016 5.000 5.120 4.900 5.020 570,162 +0.09(+1.83%)
Feb 24, 2016 4.760 4.960 4.710 4.930 552,853 +0.06(+1.23%)
Feb 23, 2016 4.310 4.900 4.270 4.870 903,758 +0.55(+12.73%)
Feb 22, 2016 4.080 4.370 4.080 4.320 373,932 +0.24(+5.88%)
Feb 19, 2016 3.960 4.100 3.790 4.080 644,028 +0.23(+5.97%)
Feb 18, 2016 3.470 3.980 3.100 3.850 3,517,455 +0.57(+17.38%)
Feb 17, 2016 3.430 3.460 3.270 3.280 865,286 -0.14(-4.09%)
Feb 16, 2016 3.500 3.530 3.390 3.420 539,332 +0.02(+0.59%)
Feb 12, 2016 3.510 3.400 3.400 3.400 359,700 -0.10(-2.86%)
Feb 11, 2016 3.860 3.910 3.490 3.500 1,551,008 -0.39(-10.03%)
Feb 10, 2016 4.150 4.340 3.855 3.890 412,123 -0.21(-5.12%)
Feb 09, 2016 4.380 4.380 4.095 4.100 261,689 -0.35(-7.87%)
Feb 08, 2016 4.760 4.760 4.380 4.450 163,098 -0.42(-8.62%)
Feb 05, 2016 4.520 4.880 4.350 4.870 343,746 +0.34(+7.51%)
Feb 04, 2016 4.140 4.550 4.090 4.530 395,444 +0.45(+11.03%)
Feb 03, 2016 4.120 4.120 4.010 4.080 102,570 -0.01(-0.24%)
Feb 02, 2016 4.380 4.380 4.030 4.090 142,755 -0.40(-8.91%)
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.