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

Magnachip Semiconductor Corporation Common Stock (NY:MX)

4.140 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	4.200	4.570	4.020	4.140	824,323	+0.18(+4.55%)
May 15, 2025	3.720	3.980	3.540	3.960	1,115,828	+0.31(+8.49%)
May 14, 2025	3.340	3.750	3.300	3.650	1,004,272	+0.39(+11.96%)
May 13, 2025	3.410	3.414	3.190	3.260	608,661	-0.08(-2.40%)
May 12, 2025	3.330	3.480	3.300	3.340	501,465	+0.09(+2.77%)
May 09, 2025	3.310	3.400	3.245	3.250	218,737	-0.03(-0.91%)
May 08, 2025	3.250	3.320	3.190	3.280	232,431	+0.07(+2.18%)
May 07, 2025	3.020	3.220	3.020	3.210	209,351	+0.19(+6.29%)
May 06, 2025	3.010	3.030	2.950	3.020	231,791	+0.00(+0.00%)
May 05, 2025	3.110	3.135	2.980	3.020	152,190	-0.13(-4.13%)
May 02, 2025	3.070	3.170	3.030	3.150	189,271	+0.15(+5.00%)
May 01, 2025	3.190	3.190	2.972	3.000	229,413	-0.14(-4.46%)
Apr 30, 2025	3.140	3.140	3.045	3.140	96,821	-0.01(-0.32%)
Apr 29, 2025	3.170	3.205	3.130	3.150	44,355	-0.06(-1.87%)
Apr 28, 2025	3.210	3.262	3.135	3.210	133,748	-0.02(-0.62%)
Apr 25, 2025	3.180	3.249	3.180	3.230	100,971	-0.02(-0.62%)
Apr 24, 2025	3.080	3.250	3.080	3.250	210,723	+0.20(+6.56%)
Apr 23, 2025	3.060	3.130	2.985	3.050	223,647	+0.05(+1.67%)
Apr 22, 2025	3.000	3.020	2.940	3.000	312,367	+0.03(+1.01%)
Apr 21, 2025	2.880	3.000	2.860	2.970	180,679	+0.07(+2.41%)
Apr 17, 2025	2.910	2.940	2.860	2.900	185,559	+0.00(+0.00%)
Apr 16, 2025	2.890	2.920	2.835	2.900	298,035	-0.03(-1.02%)
Apr 15, 2025	2.850	2.990	2.790	2.930	337,630	+0.08(+2.81%)
Apr 14, 2025	2.890	2.910	2.774	2.850	176,183	+0.05(+1.79%)
Apr 11, 2025	2.790	2.855	2.700	2.800	174,470	+0.02(+0.72%)
Apr 10, 2025	2.840	2.893	2.720	2.780	305,216	-0.14(-4.79%)
Apr 09, 2025	2.620	2.930	2.510	2.920	684,145	+0.27(+10.19%)
Apr 08, 2025	2.910	2.950	2.585	2.650	571,487	-0.19(-6.69%)
Apr 07, 2025	2.690	2.960	2.570	2.840	402,879	+0.00(+0.00%)
Apr 04, 2025	3.060	3.072	2.820	2.840	395,052	-0.29(-9.27%)
Apr 03, 2025	3.340	3.380	3.110	3.130	319,142	-0.38(-10.83%)
Apr 02, 2025	3.430	3.587	3.350	3.510	213,942	+0.04(+1.15%)
Apr 01, 2025	3.440	3.530	3.370	3.470	203,764	+0.04(+1.17%)
Mar 31, 2025	3.550	3.570	3.330	3.430	402,083	-0.19(-5.25%)
Mar 28, 2025	3.680	3.690	3.572	3.620	176,066	-0.11(-2.95%)
Mar 27, 2025	3.810	3.810	3.630	3.730	319,668	-0.09(-2.36%)
Mar 26, 2025	3.850	3.910	3.780	3.820	129,115	-0.03(-0.78%)
Mar 25, 2025	3.930	3.930	3.850	3.850	84,891	-0.11(-2.78%)
Mar 24, 2025	3.910	3.975	3.835	3.960	181,566	+0.13(+3.39%)
Mar 21, 2025	3.890	3.910	3.760	3.830	286,560	-0.10(-2.54%)
Mar 20, 2025	4.060	4.090	3.900	3.930	203,312	-0.13(-3.20%)
Mar 19, 2025	4.200	4.245	3.950	4.060	320,714	-0.05(-1.22%)
Mar 18, 2025	4.100	4.240	3.940	4.110	550,179	+0.23(+5.93%)
Mar 17, 2025	3.840	3.930	3.763	3.880	218,989	+0.00(+0.00%)
Mar 14, 2025	3.680	3.960	3.680	3.880	372,453	+0.23(+6.30%)
Mar 13, 2025	3.835	3.835	3.620	3.650	332,049	-0.17(-4.45%)
Mar 12, 2025	4.460	4.530	3.600	3.820	949,161	-0.22(-5.45%)
Mar 11, 2025	3.950	4.110	3.910	4.040	294,098	+0.04(+1.00%)
Mar 10, 2025	4.040	4.120	3.975	4.000	184,598	-0.12(-2.91%)
Mar 07, 2025	4.200	4.200	4.010	4.120	157,541	-0.04(-0.96%)
Mar 06, 2025	4.180	4.212	4.130	4.160	104,509	-0.11(-2.58%)
Mar 05, 2025	4.310	4.310	4.125	4.270	217,645	-0.06(-1.39%)
Mar 04, 2025	4.320	4.390	4.210	4.330	294,288	-0.05(-1.14%)

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