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
Markets:
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

2.990 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 3.050 3.086 2.985 2.990 559,158 -0.01(-0.33%)
Dec 04, 2025 3.000 3.031 2.900 3.000 742,441 +0.04(+1.35%)
Dec 03, 2025 2.820 2.960 2.785 2.960 594,617 +0.15(+5.34%)
Dec 02, 2025 2.740 2.815 2.700 2.810 430,715 +0.10(+3.69%)
Dec 01, 2025 2.620 2.720 2.612 2.710 400,958 +0.07(+2.65%)
Nov 28, 2025 2.660 2.680 2.600 2.640 355,947 -0.01(-0.38%)
Nov 26, 2025 2.400 2.675 2.400 2.650 882,564 +0.27(+11.34%)
Nov 25, 2025 2.420 2.420 2.320 2.380 360,477 -0.01(-0.42%)
Nov 24, 2025 2.320 2.410 2.250 2.390 1,443,369 +0.09(+3.91%)
Nov 21, 2025 2.300 2.318 2.190 2.300 548,913 +0.03(+1.32%)
Nov 20, 2025 2.350 2.425 2.220 2.270 770,467 -0.05(-2.16%)
Nov 19, 2025 2.300 2.350 2.270 2.320 614,566 +0.02(+0.87%)
Nov 18, 2025 2.320 2.365 2.180 2.300 584,955 -0.05(-2.13%)
Nov 17, 2025 2.350 2.440 2.285 2.350 497,149 +0.02(+0.86%)
Nov 14, 2025 2.280 2.370 2.250 2.330 688,585 +0.01(+0.43%)
Nov 13, 2025 2.360 2.400 2.230 2.320 592,715 -0.09(-3.73%)
Nov 12, 2025 2.330 2.450 2.320 2.410 415,879 +0.09(+3.88%)
Nov 11, 2025 2.290 2.320 2.230 2.320 301,225 +0.02(+0.87%)
Nov 10, 2025 2.280 2.320 2.211 2.300 327,573 +0.03(+1.32%)
Nov 07, 2025 2.350 2.400 2.210 2.270 601,752 -0.14(-5.81%)
Nov 06, 2025 2.600 2.640 2.350 2.410 594,591 -0.15(-5.86%)
Nov 05, 2025 2.780 2.790 2.540 2.560 815,533 -0.29(-10.18%)
Nov 04, 2025 2.760 2.890 2.650 2.850 1,214,329 -0.26(-8.36%)
Nov 03, 2025 3.100 3.228 3.100 3.110 961,140 +0.01(+0.32%)
Oct 31, 2025 3.000 3.120 2.995 3.100 247,240 +0.11(+3.68%)
Oct 30, 2025 2.980 3.070 2.980 2.990 271,193 -0.05(-1.64%)
Oct 29, 2025 3.080 3.080 3.000 3.040 265,245 +0.00(+0.00%)
Oct 28, 2025 3.150 3.180 3.030 3.040 299,008 -0.11(-3.49%)
Oct 27, 2025 3.120 3.180 3.100 3.150 402,711 +0.08(+2.61%)
Oct 24, 2025 3.100 3.120 3.030 3.070 366,402 -0.02(-0.65%)
Oct 23, 2025 3.010 3.147 3.006 3.090 246,169 +0.08(+2.66%)
Oct 22, 2025 2.980 3.045 2.970 3.010 315,482 -0.01(-0.33%)
Oct 21, 2025 3.030 3.041 2.960 3.020 417,364 -0.01(-0.33%)
Oct 20, 2025 3.040 3.100 2.978 3.030 244,966 +0.02(+0.66%)
Oct 17, 2025 3.080 3.130 2.980 3.010 163,050 -0.08(-2.59%)
Oct 16, 2025 3.160 3.230 3.090 3.090 188,411 -0.05(-1.59%)
Oct 15, 2025 3.090 3.140 3.050 3.140 106,740 +0.09(+2.95%)
Oct 14, 2025 3.040 3.110 3.020 3.050 151,562 +0.00(+0.00%)
Oct 13, 2025 3.050 3.100 3.000 3.050 164,294 +0.05(+1.67%)
Oct 10, 2025 3.140 3.165 2.980 3.000 238,191 -0.15(-4.76%)
Oct 09, 2025 3.170 3.180 3.110 3.150 165,704 +0.00(+0.00%)
Oct 08, 2025 3.110 3.185 3.110 3.150 135,293 +0.04(+1.29%)
Oct 07, 2025 3.270 3.288 3.100 3.110 237,714 -0.13(-4.01%)
Oct 06, 2025 3.270 3.270 3.191 3.240 253,162 +0.04(+1.25%)
Oct 03, 2025 3.250 3.296 3.170 3.200 156,279 -0.02(-0.62%)
Oct 02, 2025 3.190 3.250 3.176 3.220 152,535 +0.05(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.