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 )

4.910 -0.110 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 5.540 5.670 5.420 5.660 125,283 +0.15(+2.72%)
Jun 29, 2016 5.360 5.540 5.230 5.510 121,137 +0.23(+4.36%)
Jun 28, 2016 5.250 5.405 5.210 5.280 80,423 +0.13(+2.52%)
Jun 27, 2016 5.660 5.780 5.130 5.150 151,057 -0.56(-9.81%)
Jun 24, 2016 5.750 5.870 5.560 5.710 231,163 -0.28(-4.67%)
Jun 23, 2016 5.810 6.100 5.680 5.990 290,874 +0.26(+4.54%)
Jun 22, 2016 5.690 5.920 5.689 5.730 73,512 +0.04(+0.70%)
Jun 21, 2016 5.730 5.750 5.660 5.690 33,583 +0.03(+0.53%)
Jun 20, 2016 5.760 5.850 5.660 5.660 54,230 -0.06(-1.05%)
Jun 17, 2016 5.700 5.820 5.660 5.720 86,915 +0.04(+0.70%)
Jun 16, 2016 5.640 5.710 5.550 5.680 59,670 +0.00(+0.00%)
Jun 15, 2016 5.600 5.800 5.550 5.680 98,263 +0.16(+2.90%)
Jun 14, 2016 5.600 5.660 5.450 5.520 90,739 -0.07(-1.25%)
Jun 13, 2016 5.520 5.750 5.520 5.590 58,656 +0.05(+0.90%)
Jun 10, 2016 5.720 5.820 5.530 5.540 177,667 -0.23(-3.99%)
Jun 09, 2016 5.950 5.950 5.640 5.770 119,335 -0.14(-2.37%)
Jun 08, 2016 5.889 5.975 5.810 5.910 87,081 +0.01(+0.17%)
Jun 07, 2016 5.820 5.940 5.760 5.900 90,209 +0.12(+2.08%)
Jun 06, 2016 5.830 6.020 5.770 5.780 178,175 -0.04(-0.69%)
Jun 03, 2016 5.720 5.920 5.710 5.820 139,621 +0.11(+1.93%)
Jun 02, 2016 5.650 5.810 5.630 5.710 142,934 +0.04(+0.71%)
Jun 01, 2016 5.490 5.725 5.480 5.670 224,551 +0.12(+2.16%)
May 31, 2016 5.420 5.640 5.380 5.550 231,278 +0.14(+2.59%)
May 27, 2016 5.200 5.410 5.410 5.410 194,600 +0.25(+4.84%)
May 26, 2016 5.130 5.230 5.120 5.160 134,191 +0.03(+0.58%)
May 25, 2016 5.180 5.200 5.050 5.130 188,031 +0.03(+0.59%)
May 24, 2016 5.100 5.140 5.080 5.100 223,872 +0.04(+0.79%)
May 23, 2016 5.150 5.160 5.000 5.060 590,164 -0.01(-0.20%)
May 20, 2016 5.000 5.130 4.990 5.070 294,783 +0.12(+2.42%)
May 19, 2016 4.930 5.000 4.890 4.950 104,300 +0.02(+0.41%)
May 18, 2016 4.900 4.980 4.900 4.930 61,023 -0.02(-0.40%)
May 17, 2016 5.000 5.000 4.900 4.950 207,245 -0.06(-1.20%)
May 16, 2016 5.020 5.140 4.880 5.010 372,857 +0.04(+0.80%)
May 13, 2016 4.850 4.970 4.840 4.970 106,203 +0.10(+2.05%)
May 12, 2016 5.040 5.100 4.800 4.870 137,784 -0.14(-2.79%)
May 11, 2016 5.160 5.180 4.950 5.010 248,589 -0.18(-3.47%)
May 10, 2016 5.020 5.270 4.913 5.190 140,614 +0.18(+3.59%)
May 09, 2016 5.070 5.180 4.800 5.010 331,709 -0.08(-1.57%)
May 06, 2016 5.420 5.610 4.990 5.090 615,313 +0.34(+7.16%)
May 05, 2016 4.813 4.900 4.713 4.750 120,258 -0.11(-2.26%)
May 04, 2016 5.010 5.090 4.800 4.860 70,611 -0.19(-3.76%)
May 03, 2016 5.040 5.080 4.950 5.050 63,280 -0.05(-0.98%)
May 02, 2016 5.160 5.219 5.040 5.100 276,502 -0.06(-1.16%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
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.