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 )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 5.830 6.010 5.821 5.980 608,375 +0.13(+2.22%)
Jan 30, 2019 6.200 6.240 5.750 5.850 203,329 -0.26(-4.26%)
Jan 29, 2019 6.200 6.220 6.060 6.110 90,896 -0.11(-1.77%)
Jan 28, 2019 6.400 6.410 6.220 6.220 86,684 -0.24(-3.72%)
Jan 25, 2019 6.300 6.590 6.300 6.460 109,700 +0.15(+2.38%)
Jan 24, 2019 6.140 6.400 6.128 6.310 156,121 +0.07(+1.12%)
Jan 23, 2019 6.260 6.350 6.220 6.240 282,623 +0.00(+0.00%)
Jan 22, 2019 6.330 6.382 6.210 6.240 147,052 -0.13(-2.04%)
Jan 18, 2019 6.570 6.600 6.330 6.370 134,700 -0.14(-2.15%)
Jan 17, 2019 6.580 6.630 6.470 6.510 100,502 -0.10(-1.51%)
Jan 16, 2019 6.500 6.700 6.500 6.610 115,785 +0.06(+0.92%)
Jan 15, 2019 6.400 6.610 6.390 6.550 96,357 +0.13(+2.02%)
Jan 14, 2019 6.490 6.560 6.380 6.420 119,446 -0.14(-2.13%)
Jan 11, 2019 6.620 6.620 6.500 6.560 127,000 -0.01(-0.15%)
Jan 10, 2019 6.890 6.890 6.540 6.570 139,471 -0.30(-4.37%)
Jan 09, 2019 6.540 6.940 6.490 6.870 282,348 +0.30(+4.57%)
Jan 08, 2019 6.650 6.650 6.500 6.570 152,621 -0.06(-0.90%)
Jan 07, 2019 6.500 6.670 6.490 6.630 123,487 +0.13(+2.00%)
Jan 04, 2019 6.490 6.560 6.410 6.500 114,100 +0.11(+1.72%)
Jan 03, 2019 6.580 6.580 6.260 6.390 170,371 -0.26(-3.91%)
Jan 02, 2019 6.100 6.670 6.050 6.650 182,883 +0.44(+7.09%)
Dec 31, 2018 6.440 6.460 6.180 6.210 268,300 -0.22(-3.42%)
Dec 28, 2018 6.550 6.710 6.420 6.430 168,000 -0.10(-1.53%)
Dec 27, 2018 6.180 6.590 6.180 6.530 207,914 +0.36(+5.83%)
Dec 26, 2018 6.060 6.300 5.937 6.170 289,152 +0.18(+3.01%)
Dec 24, 2018 6.070 6.190 5.980 5.990 76,700 -0.17(-2.76%)
Dec 21, 2018 6.380 6.470 6.080 6.160 291,300 -0.22(-3.45%)
Dec 20, 2018 6.640 6.750 6.310 6.380 178,982 -0.32(-4.78%)
Dec 19, 2018 6.970 7.080 6.700 6.700 262,756 -0.32(-4.56%)
Dec 18, 2018 6.890 7.110 6.890 7.020 382,482 +0.30(+4.46%)
Dec 17, 2018 6.760 6.800 6.600 6.720 245,805 -0.06(-0.88%)
Dec 14, 2018 6.930 7.030 6.730 6.780 201,300 -0.26(-3.69%)
Dec 13, 2018 6.720 7.110 6.660 7.040 1,018,317 +0.35(+5.23%)
Dec 12, 2018 6.770 6.910 6.650 6.690 144,228 +0.01(+0.15%)
Dec 11, 2018 6.450 6.795 6.440 6.680 422,134 +0.35(+5.53%)
Dec 10, 2018 6.390 6.430 6.200 6.330 138,264 -0.06(-0.94%)
Dec 07, 2018 6.580 6.580 6.380 6.390 83,900 -0.19(-2.89%)
Dec 06, 2018 6.690 6.690 6.150 6.580 231,605 -0.27(-3.94%)
Dec 04, 2018 7.000 7.010 6.810 6.850 163,800 -0.22(-3.11%)
Dec 03, 2018 6.980 7.190 6.770 7.070 362,423 +0.15(+2.17%)
Nov 30, 2018 6.880 6.970 6.800 6.920 68,300 +0.02(+0.29%)
Nov 29, 2018 6.880 6.920 6.800 6.900 68,300 -0.03(-0.43%)
Nov 28, 2018 6.860 6.990 6.720 6.930 197,353 +0.07(+1.02%)
Nov 27, 2018 6.850 6.890 6.730 6.860 86,871 -0.02(-0.29%)
Nov 26, 2018 6.990 7.094 6.830 6.880 127,928 -0.02(-0.29%)
Nov 23, 2018 6.940 6.940 6.880 6.900 51,000 -0.04(-0.58%)
Nov 21, 2018 6.940 6.940 6.940 0 -0.16(-2.25%)
Nov 20, 2018 6.990 7.130 6.760 7.100 670,881 -0.06(-0.84%)
Nov 19, 2018 7.590 7.590 7.150 7.160 139,635 -0.47(-6.16%)
Nov 16, 2018 7.560 7.730 7.520 7.630 82,900 -0.06(-0.78%)
Nov 15, 2018 7.240 7.720 7.210 7.690 900,685 +0.42(+5.78%)
Nov 14, 2018 7.640 7.670 7.210 7.270 463,588 -0.23(-3.07%)
Nov 13, 2018 7.470 7.600 7.310 7.500 216,951 -0.01(-0.13%)
Nov 12, 2018 7.990 7.990 7.480 7.510 280,974 -0.48(-6.01%)
Nov 09, 2018 8.170 8.180 7.940 7.990 290,300 -0.18(-2.20%)
Nov 08, 2018 8.140 8.290 8.100 8.170 119,141 -0.02(-0.24%)
Nov 07, 2018 8.260 8.270 8.040 8.190 239,737 -0.02(-0.24%)
Nov 06, 2018 8.180 8.270 8.100 8.210 109,984 -0.03(-0.36%)
Nov 05, 2018 8.250 8.320 8.130 8.240 187,903 -0.03(-0.36%)
Nov 02, 2018 8.370 8.370 8.180 8.270 200,800 -0.09(-1.08%)
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.