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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

3.400 +0.080 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 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 30, 2026 3.210 3.410 3.000 3.400 3,359,662 +0.08(+2.41%)
Apr 29, 2026 4.520 4.600 3.190 3.320 5,084,936 -1.55(-31.83%)
Apr 28, 2026 4.970 5.070 4.650 4.870 2,512,150 -0.34(-6.53%)
Apr 27, 2026 5.610 5.622 4.870 5.210 6,084,310 -0.04(-0.76%)
Apr 24, 2026 4.450 5.640 4.440 5.250 7,365,287 +0.98(+22.95%)
Apr 23, 2026 4.350 4.380 4.010 4.270 2,277,017 -0.11(-2.51%)
Apr 22, 2026 3.650 4.400 3.648 4.380 3,581,896 +0.84(+23.73%)
Apr 21, 2026 3.420 3.570 3.420 3.540 1,729,696 +0.18(+5.36%)
Apr 20, 2026 3.220 3.410 3.220 3.360 877,622 +0.14(+4.35%)
Apr 17, 2026 3.180 3.250 3.170 3.220 472,732 +0.07(+2.22%)
Apr 16, 2026 3.200 3.200 3.105 3.150 218,624 -0.03(-0.94%)
Apr 15, 2026 3.120 3.215 3.120 3.180 444,576 +0.09(+2.91%)
Apr 14, 2026 3.140 3.140 3.070 3.090 291,088 +0.02(+0.65%)
Apr 13, 2026 2.990 3.140 2.960 3.070 274,853 +0.08(+2.68%)
Apr 10, 2026 2.910 3.010 2.890 2.990 248,080 +0.09(+3.10%)
Apr 09, 2026 2.890 2.915 2.865 2.900 152,294 +0.01(+0.35%)
Apr 08, 2026 2.980 3.000 2.880 2.890 251,638 +0.06(+2.12%)
Apr 07, 2026 2.870 2.910 2.790 2.830 159,699 -0.04(-1.39%)
Apr 06, 2026 2.880 2.890 2.820 2.870 227,632 +0.01(+0.35%)
Apr 02, 2026 2.760 2.880 2.730 2.860 181,456 +0.03(+1.06%)
Apr 01, 2026 2.800 2.930 2.800 2.830 326,436 +0.03(+1.07%)
Mar 31, 2026 2.760 2.800 2.705 2.800 179,924 +0.10(+3.70%)
Mar 30, 2026 2.850 2.850 2.665 2.700 410,998 -0.17(-5.92%)
Mar 27, 2026 2.820 2.870 2.760 2.870 280,500 +0.03(+1.06%)
Mar 26, 2026 2.920 2.965 2.815 2.840 222,271 -0.10(-3.40%)
Mar 25, 2026 2.920 3.040 2.920 2.940 418,462 +0.09(+3.16%)
Mar 24, 2026 2.690 2.930 2.690 2.850 349,409 +0.10(+3.64%)
Mar 23, 2026 2.720 2.810 2.711 2.750 223,688 +0.09(+3.38%)
Mar 20, 2026 2.810 2.870 2.630 2.660 163,665 -0.14(-5.00%)
Mar 19, 2026 2.750 2.810 2.690 2.800 174,238 +0.05(+1.82%)
Mar 18, 2026 2.940 2.955 2.750 2.750 172,511 -0.17(-5.82%)
Mar 17, 2026 2.950 3.120 2.915 2.920 491,448 +0.06(+2.10%)
Mar 16, 2026 2.880 2.890 2.820 2.860 195,238 +0.04(+1.42%)
Mar 13, 2026 2.760 2.830 2.750 2.820 136,327 +0.06(+2.17%)
Mar 12, 2026 2.800 2.825 2.720 2.760 400,749 -0.04(-1.43%)
Mar 11, 2026 2.760 2.865 2.755 2.800 269,928 +0.07(+2.56%)
Mar 10, 2026 2.770 2.800 2.705 2.730 305,820 -0.07(-2.50%)
Mar 09, 2026 2.690 2.800 2.620 2.800 274,116 +0.05(+1.82%)
Mar 06, 2026 2.800 2.845 2.730 2.750 270,127 -0.12(-4.18%)
Mar 05, 2026 2.850 3.005 2.790 2.870 825,786 +0.19(+7.09%)
Mar 04, 2026 2.730 2.790 2.652 2.680 343,019 -0.04(-1.47%)
Mar 03, 2026 2.690 2.770 2.660 2.720 285,653 -0.03(-1.09%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.