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 )

5.000 +0.220 (+4.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.730	5.030	4.730	5.000	190,352	+0.22(+4.60%)
Apr 25, 2024	4.820	4.830	4.700	4.780	236,349	-0.05(-1.04%)
Apr 24, 2024	4.870	4.980	4.780	4.830	198,352	-0.04(-0.82%)
Apr 23, 2024	4.850	4.920	4.830	4.870	196,036	+0.02(+0.41%)
Apr 22, 2024	4.800	4.870	4.720	4.850	258,337	+0.07(+1.46%)
Apr 19, 2024	4.810	4.880	4.755	4.780	241,451	-0.09(-1.85%)
Apr 18, 2024	4.920	4.955	4.840	4.870	290,499	-0.06(-1.22%)
Apr 17, 2024	5.010	5.020	4.920	4.930	295,116	-0.06(-1.20%)
Apr 16, 2024	5.080	5.107	4.910	4.990	424,756	-0.11(-2.16%)
Apr 15, 2024	5.280	5.280	5.095	5.100	297,293	-0.16(-3.04%)
Apr 12, 2024	5.340	5.370	5.195	5.260	407,460	-0.12(-2.23%)
Apr 11, 2024	5.400	5.410	5.230	5.380	301,672	-0.01(-0.19%)
Apr 10, 2024	5.310	5.400	5.210	5.390	356,929	+0.03(+0.56%)
Apr 09, 2024	5.360	5.400	5.300	5.360	217,643	+0.02(+0.37%)
Apr 08, 2024	5.320	5.430	5.204	5.340	350,087	+0.03(+0.56%)
Apr 05, 2024	5.450	5.455	5.220	5.310	423,493	-0.16(-2.93%)
Apr 04, 2024	5.510	5.635	5.450	5.470	240,437	-0.02(-0.36%)
Apr 03, 2024	5.480	5.550	5.445	5.490	237,582	+0.00(+0.00%)
Apr 02, 2024	5.560	5.590	5.460	5.490	335,864	-0.16(-2.83%)
Apr 01, 2024	5.590	5.750	5.540	5.650	234,101	+0.07(+1.25%)
Mar 28, 2024	5.580	5.550	5.550	5.580	279,277	+0.03(+0.54%)
Mar 27, 2024	5.590	5.640	5.500	5.550	594,868	-0.01(-0.18%)
Mar 26, 2024	5.360	5.580	5.315	5.560	735,095	+0.20(+3.73%)
Mar 25, 2024	5.520	5.550	5.350	5.360	257,900	-0.20(-3.60%)
Mar 22, 2024	5.640	5.650	5.530	5.560	223,891	-0.08(-1.42%)
Mar 21, 2024	5.680	5.765	5.620	5.640	274,946	-0.02(-0.35%)
Mar 20, 2024	5.620	5.690	5.570	5.660	208,519	+0.04(+0.71%)
Mar 19, 2024	5.540	5.705	5.530	5.620	417,265	+0.02(+0.36%)
Mar 18, 2024	5.850	5.850	5.570	5.600	292,009	-0.21(-3.61%)
Mar 15, 2024	5.700	5.849	5.570	5.810	1,172,856	+0.23(+4.12%)
Mar 14, 2024	5.640	5.640	5.470	5.580	1,215,308	+0.09(+1.64%)
Mar 13, 2024	5.780	6.000	5.460	5.490	476,821	-0.01(-0.18%)
Mar 12, 2024	5.550	5.570	5.440	5.500	271,706	-0.03(-0.54%)
Mar 11, 2024	5.610	5.660	5.500	5.530	313,529	-0.09(-1.60%)
Mar 08, 2024	5.650	5.740	5.585	5.620	429,128	+0.02(+0.36%)
Mar 07, 2024	5.520	5.700	5.520	5.600	271,139	+0.11(+2.00%)
Mar 06, 2024	5.400	5.650	5.300	5.490	555,728	+0.12(+2.23%)
Mar 05, 2024	5.470	5.489	5.175	5.370	1,197,459	-0.13(-2.36%)
Mar 04, 2024	5.820	5.820	5.360	5.500	1,530,100	-0.28(-4.84%)

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