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
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

5.040 -0.080 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 9.760 9.990 9.620 9.720 195,484 +0.04(+0.41%)
Jan 30, 2012 9.480 9.820 9.190 9.680 460,629 +0.43(+4.65%)
Jan 27, 2012 8.740 9.310 8.740 9.250 299,337 +0.72(+8.44%)
Jan 26, 2012 8.450 8.550 8.289 8.530 84,871 +0.15(+1.79%)
Jan 25, 2012 8.410 8.430 8.330 8.380 114,460 +0.00(+0.00%)
Jan 24, 2012 8.340 8.430 8.210 8.380 104,148 +0.01(+0.12%)
Jan 23, 2012 8.340 8.400 8.300 8.370 92,463 +0.03(+0.36%)
Jan 20, 2012 8.070 8.350 8.070 8.340 139,271 +0.24(+2.96%)
Jan 19, 2012 7.870 8.130 7.850 8.100 161,534 +0.26(+3.32%)
Jan 18, 2012 7.700 8.000 7.700 7.840 318,902 +0.14(+1.82%)
Jan 17, 2012 7.840 7.960 7.680 7.700 52,735 -0.05(-0.65%)
Jan 13, 2012 7.810 7.837 7.620 7.750 98,330 -0.11(-1.40%)
Jan 12, 2012 8.000 8.000 7.780 7.860 142,612 -0.12(-1.50%)
Jan 11, 2012 8.080 8.090 7.850 7.980 165,500 -0.12(-1.48%)
Jan 10, 2012 7.870 8.130 7.870 8.100 263,469 +0.31(+3.98%)
Jan 09, 2012 7.470 7.830 7.460 7.790 231,579 +0.37(+4.99%)
Jan 06, 2012 7.690 7.690 7.360 7.420 165,430 +0.05(+0.68%)
Jan 05, 2012 7.470 7.600 7.350 7.370 105,084 -0.11(-1.47%)
Jan 04, 2012 7.380 7.540 7.350 7.480 104,298 +0.00(+0.00%)
Dec 30, 2011 7.350 7.540 7.310 7.480 194,655 +0.13(+1.77%)
Dec 29, 2011 7.340 7.410 7.290 7.350 60,514 +0.01(+0.14%)
Dec 28, 2011 7.370 7.380 7.300 7.340 86,840 -0.02(-0.27%)
Dec 27, 2011 7.370 7.420 7.300 7.360 86,651 +0.02(+0.27%)
Dec 23, 2011 7.260 7.430 7.250 7.340 155,456 +0.15(+2.09%)
Dec 21, 2011 7.210 7.289 7.060 7.190 159,280 -0.06(-0.83%)
Dec 20, 2011 7.360 7.380 7.240 7.250 135,842 -0.04(-0.55%)
Dec 19, 2011 7.330 7.502 7.260 7.290 175,703 -0.04(-0.55%)
Dec 16, 2011 7.360 7.460 7.250 7.330 75,684 -0.01(-0.14%)
Dec 15, 2011 7.520 7.570 7.289 7.340 80,398 -0.14(-1.87%)
Dec 14, 2011 7.750 7.760 7.280 7.480 353,374 -0.34(-4.35%)
Dec 13, 2011 7.840 8.000 7.780 7.820 115,035 +0.00(+0.00%)
Dec 12, 2011 7.810 7.880 7.700 7.820 548,874 -0.05(-0.64%)
Dec 09, 2011 7.690 7.910 7.650 7.870 130,778 +0.16(+2.08%)
Dec 08, 2011 7.620 7.750 7.450 7.710 405,587 +0.06(+0.78%)
Dec 07, 2011 7.810 7.840 7.600 7.650 232,177 -0.20(-2.55%)
Dec 06, 2011 7.870 7.970 7.800 7.850 152,217 -0.05(-0.63%)
Dec 05, 2011 8.120 8.190 7.880 7.900 188,030 -0.11(-1.37%)
Dec 02, 2011 8.100 8.250 7.970 8.010 130,748 +0.01(+0.12%)
Dec 01, 2011 8.030 8.200 7.951 8.000 206,818 -0.01(-0.12%)
Nov 30, 2011 7.870 8.110 7.810 8.010 1,040,319 +0.31(+4.03%)
Nov 29, 2011 7.550 7.750 7.550 7.700 309,589 +0.13(+1.72%)
Nov 28, 2011 7.430 7.580 7.390 7.570 350,577 +0.34(+4.70%)
Nov 25, 2011 7.340 7.550 7.200 7.230 266,713 -0.13(-1.77%)
Nov 23, 2011 7.580 7.590 7.310 7.360 498,897 -0.24(-3.16%)
Nov 22, 2011 7.800 7.810 7.590 7.600 284,172 -0.21(-2.69%)
Nov 21, 2011 7.840 7.850 7.690 7.810 304,036 -0.08(-1.01%)
Nov 18, 2011 7.890 7.990 7.780 7.890 252,218 +0.03(+0.38%)
Nov 17, 2011 8.000 8.080 7.770 7.860 386,823 -0.14(-1.75%)
Nov 16, 2011 7.910 8.290 7.880 8.000 496,284 +0.00(+0.00%)
Nov 15, 2011 8.050 8.590 8.000 8.000 1,041,920 +0.53(+7.10%)
Nov 14, 2011 7.290 7.550 7.150 7.470 133,083 +0.07(+0.95%)
Nov 11, 2011 7.470 7.510 7.350 7.400 76,245 +0.00(+0.00%)
Nov 10, 2011 7.430 7.575 7.190 7.400 58,948 +0.06(+0.82%)
Nov 09, 2011 7.360 7.430 7.080 7.340 58,369 -0.14(-1.87%)
Nov 08, 2011 7.640 7.640 7.210 7.480 108,130 -0.11(-1.45%)
Nov 07, 2011 7.680 7.680 7.370 7.590 84,322 +0.05(+0.66%)
Nov 04, 2011 7.470 7.650 7.320 7.540 338,697 +0.04(+0.53%)
Nov 03, 2011 7.790 7.790 7.390 7.500 256,055 -0.12(-1.57%)
Nov 02, 2011 7.390 7.650 7.290 7.620 202,939 +0.31(+4.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.