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:

Magnachip Semiconductor Corp (NY: MX )

5.580 +0.030 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.62 11.62 11.37 11.39 76,500 -0.26(-2.23%)
Nov 27, 2019 11.70 11.73 11.45 11.65 383,600 -0.09(-0.77%)
Nov 26, 2019 12.03 12.09 11.70 11.74 190,879 -0.25(-2.09%)
Nov 25, 2019 11.93 12.09 11.86 11.99 185,897 +0.09(+0.76%)
Nov 22, 2019 11.66 11.92 11.56 11.90 281,800 +0.26(+2.23%)
Nov 21, 2019 11.94 11.94 11.56 11.64 194,758 -0.27(-2.27%)
Nov 20, 2019 11.80 12.01 11.60 11.91 290,709 +0.01(+0.08%)
Nov 19, 2019 12.37 12.43 11.88 11.90 302,241 -0.50(-4.03%)
Nov 18, 2019 12.47 12.48 12.26 12.40 289,738 -0.10(-0.80%)
Nov 15, 2019 12.15 12.55 12.15 12.50 408,600 +0.28(+2.29%)
Nov 14, 2019 12.08 12.26 12.08 12.22 206,022 +0.04(+0.33%)
Nov 13, 2019 12.00 12.22 11.89 12.18 231,352 +0.07(+0.58%)
Nov 12, 2019 11.81 12.27 11.81 12.11 1,007,261 +0.01(+0.08%)
Nov 11, 2019 12.25 12.30 12.06 12.10 294,117 -0.29(-2.34%)
Nov 08, 2019 12.71 12.77 12.30 12.39 219,900 -0.41(-3.20%)
Nov 07, 2019 12.91 13.05 12.75 12.80 289,100 +0.08(+0.63%)
Nov 06, 2019 12.85 12.88 12.56 12.72 288,393 -0.13(-1.01%)
Nov 05, 2019 12.90 13.13 12.79 12.85 196,392 -0.02(-0.16%)
Nov 04, 2019 13.05 13.29 12.83 12.87 353,545 -0.05(-0.39%)
Nov 01, 2019 12.85 13.00 12.71 12.92 402,300 +0.15(+1.17%)
Oct 31, 2019 12.74 12.81 12.43 12.77 466,735 -0.01(-0.08%)
Oct 30, 2019 13.01 13.18 12.74 12.78 399,191 -0.26(-1.99%)
Oct 29, 2019 13.29 13.51 13.01 13.04 462,657 -0.26(-1.95%)
Oct 28, 2019 13.07 13.80 12.93 13.30 1,254,441 +0.41(+3.18%)
Oct 25, 2019 12.70 13.30 12.51 12.89 845,800 +0.38(+3.04%)
Oct 24, 2019 12.85 13.14 11.51 12.51 1,876,837 +0.53(+4.42%)
Oct 23, 2019 12.16 12.44 11.92 11.98 822,548 -0.18(-1.48%)
Oct 22, 2019 12.10 12.53 12.10 12.16 735,542 -0.04(-0.33%)
Oct 21, 2019 12.00 12.49 11.95 12.20 613,203 +0.25(+2.09%)
Oct 18, 2019 11.65 11.96 11.65 11.95 303,000 +0.21(+1.79%)
Oct 17, 2019 11.12 11.85 11.12 11.74 427,915 +0.67(+6.05%)
Oct 16, 2019 10.99 11.46 10.89 11.07 284,368 +0.06(+0.54%)
Oct 15, 2019 10.95 11.24 10.73 11.01 370,603 +0.06(+0.55%)
Oct 14, 2019 10.71 11.01 10.71 10.95 351,715 +0.20(+1.86%)
Oct 11, 2019 10.50 10.98 10.40 10.75 428,800 +0.42(+4.07%)
Oct 10, 2019 10.15 10.54 10.15 10.33 172,572 +0.12(+1.18%)
Oct 09, 2019 10.41 10.45 10.20 10.21 192,746 -0.17(-1.64%)
Oct 08, 2019 10.50 10.55 10.18 10.38 138,570 -0.21(-1.98%)
Oct 07, 2019 10.22 10.72 10.18 10.59 109,922 +0.37(+3.62%)
Oct 04, 2019 9.980 10.30 9.980 10.22 135,900 +0.24(+2.40%)
Oct 03, 2019 9.950 10.14 9.800 9.980 161,074 -0.04(-0.40%)
Oct 02, 2019 10.05 10.23 9.890 10.02 151,648 -0.13(-1.28%)
Oct 01, 2019 10.11 10.47 10.05 10.15 101,927 +0.01(+0.10%)
Sep 30, 2019 10.24 10.24 10.05 10.14 200,460 -0.06(-0.59%)
Sep 27, 2019 10.36 10.50 10.16 10.20 108,300 -0.23(-2.21%)
Sep 26, 2019 10.70 10.70 10.34 10.43 78,737 -0.22(-2.07%)
Sep 25, 2019 10.46 10.67 10.28 10.65 115,580 +0.13(+1.24%)
Sep 24, 2019 10.85 10.85 10.35 10.52 189,151 -0.19(-1.77%)
Sep 23, 2019 10.67 10.87 10.55 10.71 95,951 +0.00(+0.00%)
Sep 20, 2019 10.81 10.91 10.66 10.71 108,600 -0.13(-1.20%)
Sep 19, 2019 10.86 11.05 10.80 10.84 91,494 +0.03(+0.28%)
Sep 18, 2019 10.80 10.84 10.63 10.81 176,316 -0.02(-0.18%)
Sep 17, 2019 11.11 11.11 10.82 10.83 153,767 -0.32(-2.87%)
Sep 16, 2019 11.18 11.23 10.93 11.15 105,550 -0.04(-0.36%)
Sep 13, 2019 11.27 11.38 11.12 11.19 106,300 -0.06(-0.53%)
Sep 12, 2019 11.36 11.36 11.00 11.25 166,405 -0.08(-0.71%)
Sep 11, 2019 10.79 11.33 10.79 11.33 214,109 +0.55(+5.10%)
Sep 10, 2019 10.69 10.88 10.41 10.78 113,558 +0.01(+0.09%)
Sep 09, 2019 10.59 10.89 10.59 10.77 133,586 +0.22(+2.09%)
Sep 06, 2019 10.58 10.74 10.43 10.55 175,300 +0.01(+0.09%)
Sep 05, 2019 10.44 10.89 10.42 10.54 193,789 +0.25(+2.43%)
Sep 04, 2019 10.16 10.32 10.01 10.29 100,407 +0.26(+2.59%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.