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 )

5.600 -0.210 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.850 5.850 5.570 5.600 292,009 -0.21(-3.61%)
Mar 15, 2024 5.700 5.849 5.570 5.810 1,172,856 +0.23(+4.12%)
Mar 14, 2024 5.640 5.640 5.470 5.580 1,215,308 +0.09(+1.64%)
Mar 13, 2024 5.780 6.000 5.460 5.490 476,821 -0.01(-0.18%)
Mar 12, 2024 5.550 5.570 5.440 5.500 271,706 -0.03(-0.54%)
Mar 11, 2024 5.610 5.660 5.500 5.530 313,529 -0.09(-1.60%)
Mar 08, 2024 5.650 5.740 5.585 5.620 429,128 +0.02(+0.36%)
Mar 07, 2024 5.520 5.700 5.520 5.600 271,139 +0.11(+2.00%)
Mar 06, 2024 5.400 5.650 5.300 5.490 555,728 +0.12(+2.23%)
Mar 05, 2024 5.470 5.489 5.175 5.370 1,197,459 -0.13(-2.36%)
Mar 04, 2024 5.820 5.820 5.360 5.500 1,530,100 -0.28(-4.84%)
Mar 01, 2024 5.710 5.880 5.500 5.780 714,773 +0.08(+1.40%)
Feb 29, 2024 6.420 6.440 5.410 5.700 3,031,363 -0.99(-14.80%)
Feb 28, 2024 6.590 6.855 6.480 6.690 800,114 +0.17(+2.61%)
Feb 27, 2024 6.630 6.711 6.520 6.520 325,222 -0.11(-1.66%)
Feb 26, 2024 6.480 6.660 6.410 6.630 250,629 +0.13(+2.00%)
Feb 23, 2024 6.600 6.660 6.490 6.500 250,432 -0.10(-1.52%)
Feb 22, 2024 6.420 6.640 6.290 6.600 871,809 +0.21(+3.29%)
Feb 21, 2024 6.470 6.520 6.330 6.390 528,685 -0.09(-1.39%)
Feb 20, 2024 6.510 6.630 6.455 6.480 347,146 +0.05(+0.78%)
Feb 16, 2024 6.480 6.590 6.430 6.430 302,288 -0.12(-1.83%)
Feb 15, 2024 6.710 6.790 6.540 6.550 317,373 -0.13(-1.95%)
Feb 14, 2024 6.570 6.690 6.515 6.680 362,904 +0.16(+2.45%)
Feb 13, 2024 6.600 6.616 6.450 6.520 377,458 -0.28(-4.12%)
Feb 12, 2024 6.780 6.925 6.780 6.800 235,869 +0.03(+0.44%)
Feb 09, 2024 6.740 6.830 6.610 6.770 305,680 +0.05(+0.74%)
Feb 08, 2024 6.670 6.810 6.670 6.720 254,762 +0.07(+1.05%)
Feb 07, 2024 6.520 6.680 6.460 6.650 249,022 +0.14(+2.15%)
Feb 06, 2024 6.500 6.520 6.410 6.510 277,258 +0.01(+0.15%)
Feb 05, 2024 6.400 6.510 6.380 6.500 272,841 +0.01(+0.15%)
Feb 02, 2024 6.620 6.621 6.480 6.490 254,111 -0.14(-2.11%)
Feb 01, 2024 6.530 6.635 6.460 6.630 364,910 +0.10(+1.53%)
Jan 31, 2024 6.700 6.765 6.521 6.530 285,039 -0.16(-2.39%)
Jan 30, 2024 6.650 6.690 6.540 6.690 977,701 +0.00(+0.00%)
Jan 29, 2024 6.650 6.700 6.580 6.690 265,360 +0.01(+0.15%)
Jan 26, 2024 6.750 6.795 6.670 6.680 613,199 -0.14(-2.05%)
Jan 25, 2024 6.960 6.960 6.750 6.820 216,517 -0.09(-1.30%)
Jan 24, 2024 6.940 6.991 6.860 6.910 219,596 -0.02(-0.29%)
Jan 23, 2024 7.020 7.100 6.930 6.930 161,259 -0.09(-1.28%)
Jan 22, 2024 6.870 7.040 6.870 7.020 259,581 +0.17(+2.48%)
Jan 19, 2024 6.980 6.980 6.820 6.850 200,699 -0.10(-1.44%)
Jan 18, 2024 6.830 6.970 6.800 6.950 335,009 +0.21(+3.12%)
Jan 17, 2024 6.720 6.750 6.650 6.740 201,198 -0.06(-0.88%)
Jan 16, 2024 6.840 6.865 6.735 6.800 164,836 -0.10(-1.45%)
Jan 12, 2024 7.070 7.130 6.900 6.900 174,406 -0.16(-2.27%)
Jan 11, 2024 7.090 7.150 6.952 7.060 289,834 -0.04(-0.56%)
Jan 10, 2024 7.240 7.240 7.040 7.100 415,277 -0.11(-1.53%)
Jan 09, 2024 7.320 7.320 7.140 7.210 344,365 -0.14(-1.90%)
Jan 08, 2024 7.570 7.590 7.320 7.350 273,987 -0.21(-2.78%)
Jan 05, 2024 7.680 7.680 7.470 7.560 250,359 -0.11(-1.43%)
Jan 04, 2024 7.910 7.920 7.620 7.670 273,118 -0.26(-3.28%)
Jan 03, 2024 7.800 7.990 7.680 7.930 406,812 +0.07(+0.89%)
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.