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 )

4.780 -0.050 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 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%)
Aug 01, 2023 9.230 9.390 9.160 9.390 149,003 +0.14(+1.51%)
Jul 31, 2023 9.100 9.360 9.100 9.250 161,821 +0.13(+1.43%)
Jul 28, 2023 9.140 9.200 9.060 9.120 145,313 +0.07(+0.77%)
Jul 27, 2023 9.000 9.210 8.965 9.050 192,416 +0.17(+1.91%)
Jul 26, 2023 8.650 8.890 8.590 8.880 254,202 +0.16(+1.83%)
Jul 25, 2023 8.750 8.910 8.690 8.720 256,814 +0.00(+0.00%)
Jul 24, 2023 9.070 9.115 8.640 8.720 427,667 -0.40(-4.39%)
Jul 21, 2023 9.200 9.210 9.040 9.120 233,064 -0.02(-0.22%)
Jul 20, 2023 9.210 9.280 9.060 9.140 135,603 -0.14(-1.51%)
Jul 19, 2023 9.470 9.535 9.280 9.280 205,808 -0.24(-2.52%)
Jul 18, 2023 9.500 9.660 9.395 9.520 199,901 +0.04(+0.42%)
Jul 17, 2023 9.500 9.580 9.300 9.480 283,873 -0.09(-0.94%)
Jul 14, 2023 10.11 10.16 9.540 9.570 189,199 -0.54(-5.34%)
Jul 13, 2023 10.15 10.28 9.990 10.11 351,416 -0.02(-0.20%)
Jul 12, 2023 10.24 10.29 10.08 10.13 147,338 +0.01(+0.10%)
Jul 11, 2023 10.16 10.21 10.03 10.12 117,649 +0.02(+0.20%)
Jul 10, 2023 10.17 10.17 9.930 10.10 234,278 -0.10(-0.98%)
Jul 07, 2023 10.36 10.42 10.18 10.20 189,018 -0.13(-1.26%)
Jul 06, 2023 10.70 10.71 10.30 10.33 289,393 -0.48(-4.44%)
Jul 05, 2023 11.04 11.07 10.79 10.81 167,641 -0.24(-2.17%)
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.