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 )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 4.410 4.650 4.410 4.580 189,577 +0.21(+4.81%)
Jan 28, 2016 4.430 4.470 4.270 4.370 63,102 -0.01(-0.23%)
Jan 27, 2016 4.770 4.780 4.330 4.380 115,204 -0.41(-8.56%)
Jan 26, 2016 4.870 4.880 4.610 4.790 255,452 -0.03(-0.62%)
Jan 25, 2016 4.770 5.000 4.755 4.820 223,599 +0.05(+1.05%)
Jan 22, 2016 4.580 4.790 4.450 4.770 220,497 +0.28(+6.24%)
Jan 21, 2016 3.980 4.540 3.950 4.490 350,780 +0.53(+13.38%)
Jan 20, 2016 3.890 4.010 3.690 3.960 317,490 +0.00(+0.00%)
Jan 19, 2016 3.920 4.190 3.860 3.960 314,915 +0.17(+4.49%)
Jan 15, 2016 3.670 3.790 3.790 3.790 138,600 -0.06(-1.56%)
Jan 14, 2016 3.750 3.910 3.640 3.850 79,403 +0.13(+3.49%)
Jan 13, 2016 3.880 4.050 3.630 3.720 223,039 -0.14(-3.63%)
Jan 12, 2016 3.890 3.910 3.730 3.860 213,112 +0.02(+0.52%)
Jan 11, 2016 4.080 4.130 3.800 3.840 247,212 -0.21(-5.19%)
Jan 08, 2016 4.260 4.360 3.990 4.050 323,747 -0.19(-4.48%)
Jan 07, 2016 4.570 4.610 4.230 4.240 503,038 -0.39(-8.42%)
Jan 06, 2016 4.760 4.780 4.590 4.630 269,977 -0.20(-4.14%)
Jan 05, 2016 4.990 5.070 4.740 4.830 265,707 -0.17(-3.40%)
Jan 04, 2016 5.200 5.250 4.990 5.000 250,057 -0.29(-5.48%)
Dec 31, 2015 4.980 5.290 5.290 5.290 251,700 +0.25(+4.96%)
Dec 30, 2015 5.020 5.140 4.970 5.040 140,989 -0.02(-0.40%)
Dec 29, 2015 5.090 5.170 4.910 5.060 279,594 -0.02(-0.39%)
Dec 28, 2015 5.160 5.200 4.950 5.080 229,392 -0.12(-2.31%)
Dec 24, 2015 5.140 5.200 5.200 5.200 58,700 +0.04(+0.78%)
Dec 23, 2015 5.070 5.290 5.070 5.160 267,814 +0.08(+1.57%)
Dec 22, 2015 4.520 5.140 4.510 5.080 474,813 +0.56(+12.39%)
Dec 21, 2015 4.540 4.590 4.450 4.520 142,045 +0.00(+0.00%)
Dec 18, 2015 4.360 4.520 4.340 4.520 202,686 +0.15(+3.43%)
Dec 17, 2015 4.450 4.480 4.340 4.370 429,443 -0.04(-0.91%)
Dec 16, 2015 4.480 4.560 4.326 4.410 217,491 -0.05(-1.12%)
Dec 15, 2015 4.220 4.470 4.210 4.460 190,691 +0.24(+5.69%)
Dec 14, 2015 4.860 4.860 4.140 4.220 632,647 -0.65(-13.35%)
Dec 11, 2015 5.000 5.010 4.810 4.870 328,889 -0.15(-2.99%)
Dec 10, 2015 4.880 5.050 4.800 5.020 612,722 +0.14(+2.87%)
Dec 09, 2015 4.880 4.990 4.770 4.880 2,745,338 -0.02(-0.41%)
Dec 08, 2015 4.830 4.960 4.730 4.900 522,202 +0.01(+0.20%)
Dec 07, 2015 5.250 5.250 4.810 4.890 481,530 -0.38(-7.21%)
Dec 04, 2015 5.340 5.460 5.200 5.270 174,655 -0.06(-1.13%)
Dec 03, 2015 5.470 5.540 5.180 5.330 219,736 -0.10(-1.84%)
Dec 02, 2015 5.590 5.610 5.420 5.430 223,679 -0.13(-2.34%)
Dec 01, 2015 5.610 5.930 5.560 5.560 448,173 -0.03(-0.54%)
Nov 30, 2015 5.520 5.650 5.500 5.590 160,854 +0.07(+1.27%)
Nov 27, 2015 5.640 5.690 5.510 5.520 88,876 -0.12(-2.13%)
Nov 25, 2015 5.260 5.640 5.640 5.640 198,500 +0.37(+7.02%)
Nov 24, 2015 5.240 5.350 5.190 5.270 123,683 +0.00(+0.00%)
Nov 23, 2015 5.090 5.325 5.040 5.270 289,699 +0.17(+3.33%)
Nov 20, 2015 5.170 5.170 5.050 5.100 213,450 -0.07(-1.35%)
Nov 19, 2015 5.420 5.420 5.080 5.170 149,012 -0.23(-4.26%)
Nov 18, 2015 5.330 5.470 5.320 5.400 269,034 +0.07(+1.31%)
Nov 17, 2015 5.520 5.530 5.290 5.330 330,064 -0.18(-3.27%)
Nov 16, 2015 5.640 5.710 5.460 5.510 333,354 -0.14(-2.48%)
Nov 13, 2015 5.660 5.700 5.410 5.650 460,641 -0.04(-0.70%)
Nov 12, 2015 5.240 5.750 5.210 5.690 702,744 +0.44(+8.38%)
Nov 11, 2015 5.130 5.250 5.130 5.250 420,918 +0.13(+2.54%)
Nov 10, 2015 5.260 5.330 4.920 5.120 499,004 -0.16(-3.03%)
Nov 09, 2015 5.670 5.670 5.260 5.280 251,106 -0.39(-6.88%)
Nov 06, 2015 5.420 5.830 5.380 5.670 1,137,713 +0.25(+4.61%)
Nov 05, 2015 5.300 5.430 5.250 5.420 146,139 +0.08(+1.50%)
Nov 04, 2015 5.270 5.420 5.230 5.340 341,369 +0.07(+1.33%)
Nov 03, 2015 5.310 5.450 5.240 5.270 490,891 -0.08(-1.50%)
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.