Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

2.900 +0.010 (+0.35%)

Streaming Delayed Price Updated: 9:58 AM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	2.950	2.976	2.880	2.890	197,139	-0.04(-1.37%)
Aug 15, 2025	2.980	2.980	2.900	2.930	286,333	-0.05(-1.68%)
Aug 14, 2025	2.970	3.000	2.940	2.980	252,350	+0.01(+0.34%)
Aug 13, 2025	2.970	3.115	2.940	2.970	805,295	+0.04(+1.37%)
Aug 12, 2025	2.700	2.980	2.680	2.930	805,526	+0.25(+9.33%)
Aug 11, 2025	2.720	2.915	2.670	2.680	666,599	-0.02(-0.74%)
Aug 08, 2025	2.750	2.850	2.685	2.700	385,303	-0.02(-0.74%)
Aug 07, 2025	2.830	2.840	2.690	2.720	393,204	-0.03(-1.09%)
Aug 06, 2025	2.880	2.895	2.710	2.750	403,701	-0.08(-2.83%)
Aug 05, 2025	2.830	2.920	2.790	2.830	268,140	-0.01(-0.35%)
Aug 04, 2025	3.050	3.090	2.815	2.840	628,471	-0.12(-4.05%)
Aug 01, 2025	3.150	3.280	2.950	2.960	1,291,519	-1.14(-27.80%)
Jul 31, 2025	4.250	4.270	4.100	4.100	286,677	-0.16(-3.76%)
Jul 30, 2025	4.190	4.280	4.170	4.260	187,611	+0.06(+1.43%)
Jul 29, 2025	4.210	4.229	4.125	4.200	78,622	-0.02(-0.47%)
Jul 28, 2025	4.130	4.250	4.102	4.220	107,570	+0.08(+1.93%)
Jul 25, 2025	4.120	4.150	4.035	4.140	133,338	+0.03(+0.73%)
Jul 24, 2025	4.290	4.320	4.088	4.110	140,858	-0.15(-3.52%)
Jul 23, 2025	4.300	4.300	4.180	4.260	161,504	+0.01(+0.24%)
Jul 22, 2025	4.450	4.450	4.245	4.250	152,455	-0.15(-3.41%)
Jul 21, 2025	4.390	4.500	4.340	4.400	259,793	+0.08(+1.85%)
Jul 18, 2025	4.200	4.458	4.200	4.320	408,921	+0.17(+4.10%)
Jul 17, 2025	3.950	4.150	3.910	4.150	395,212	+0.20(+5.06%)
Jul 16, 2025	3.910	3.950	3.810	3.950	102,029	+0.06(+1.54%)
Jul 15, 2025	3.890	3.950	3.890	3.890	103,900	+0.07(+1.83%)
Jul 14, 2025	4.000	4.010	3.819	3.820	177,338	-0.21(-5.21%)
Jul 11, 2025	4.040	4.050	4.000	4.030	46,506	-0.05(-1.23%)
Jul 10, 2025	4.100	4.120	4.032	4.080	104,610	-0.02(-0.49%)
Jul 09, 2025	4.060	4.100	4.010	4.100	99,136	+0.07(+1.74%)
Jul 08, 2025	3.970	4.050	3.945	4.030	137,871	+0.11(+2.81%)
Jul 07, 2025	4.070	4.090	3.890	3.920	207,172	-0.19(-4.62%)
Jul 03, 2025	4.020	4.110	4.010	4.110	47,843	+0.08(+1.99%)
Jul 02, 2025	4.080	4.115	4.020	4.030	66,077	-0.04(-0.98%)
Jul 01, 2025	3.970	4.130	3.970	4.070	135,136	+0.09(+2.26%)
Jun 30, 2025	4.110	4.132	3.980	3.980	69,256	-0.07(-1.73%)
Jun 27, 2025	4.030	4.050	3.960	4.050	96,831	+0.02(+0.50%)
Jun 26, 2025	4.110	4.160	4.005	4.030	87,120	-0.05(-1.23%)
Jun 25, 2025	3.950	4.105	3.920	4.080	189,751	+0.17(+4.35%)
Jun 24, 2025	3.830	3.950	3.803	3.910	116,515	+0.11(+2.89%)
Jun 23, 2025	3.780	3.880	3.740	3.800	92,313	+0.01(+0.26%)
Jun 20, 2025	3.840	3.890	3.740	3.790	353,131	-0.06(-1.56%)
Jun 18, 2025	3.880	3.920	3.830	3.850	151,359	+0.00(+0.00%)
Jun 17, 2025	3.870	3.930	3.840	3.850	105,097	-0.08(-2.04%)
Jun 16, 2025	3.860	3.940	3.820	3.930	170,824	+0.09(+2.34%)
Jun 13, 2025	3.930	3.930	3.800	3.840	138,915	-0.10(-2.54%)
Jun 12, 2025	3.880	4.020	3.825	3.940	179,329	+0.01(+0.25%)
Jun 11, 2025	3.800	3.945	3.770	3.930	269,393	+0.13(+3.42%)
Jun 10, 2025	3.880	3.880	3.760	3.800	165,425	-0.02(-0.52%)
Jun 09, 2025	3.750	3.900	3.710	3.820	285,131	+0.12(+3.24%)
Jun 06, 2025	3.750	3.800	3.670	3.700	127,028	-0.02(-0.54%)
Jun 05, 2025	3.840	3.850	3.680	3.720	166,262	-0.09(-2.36%)
Jun 04, 2025	3.830	3.880	3.765	3.810	122,322	+0.01(+0.26%)
Jun 03, 2025	3.680	3.830	3.678	3.800	183,941	+0.12(+3.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Magnachip Semiconductor Corporation Common Stock (NY:MX)

Historical Prices