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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

4.110 +0.080 (+1.99%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	4.020	4.110	4.010	4.110	47,843	+0.08(+1.99%)
Jul 02, 2025	4.080	4.115	4.020	4.030	66,077	-0.04(-0.98%)
Jul 01, 2025	3.970	4.130	3.970	4.070	135,136	+0.09(+2.26%)
Jun 30, 2025	4.110	4.132	3.980	3.980	69,256	-0.07(-1.73%)
Jun 27, 2025	4.030	4.050	3.960	4.050	96,831	+0.02(+0.50%)
Jun 26, 2025	4.110	4.160	4.005	4.030	87,120	-0.05(-1.23%)
Jun 25, 2025	3.950	4.105	3.920	4.080	189,751	+0.17(+4.35%)
Jun 24, 2025	3.830	3.950	3.803	3.910	116,515	+0.11(+2.89%)
Jun 23, 2025	3.780	3.880	3.740	3.800	92,313	+0.01(+0.26%)
Jun 20, 2025	3.840	3.890	3.740	3.790	353,131	-0.06(-1.56%)
Jun 18, 2025	3.880	3.920	3.830	3.850	151,359	+0.00(+0.00%)
Jun 17, 2025	3.870	3.930	3.840	3.850	105,097	-0.08(-2.04%)
Jun 16, 2025	3.860	3.940	3.820	3.930	170,824	+0.09(+2.34%)
Jun 13, 2025	3.930	3.930	3.800	3.840	138,915	-0.10(-2.54%)
Jun 12, 2025	3.880	4.020	3.825	3.940	179,329	+0.01(+0.25%)
Jun 11, 2025	3.800	3.945	3.770	3.930	269,393	+0.13(+3.42%)
Jun 10, 2025	3.880	3.880	3.760	3.800	165,425	-0.02(-0.52%)
Jun 09, 2025	3.750	3.900	3.710	3.820	285,131	+0.12(+3.24%)
Jun 06, 2025	3.750	3.800	3.670	3.700	127,028	-0.02(-0.54%)
Jun 05, 2025	3.840	3.850	3.680	3.720	166,262	-0.09(-2.36%)
Jun 04, 2025	3.830	3.880	3.765	3.810	122,322	+0.01(+0.26%)
Jun 03, 2025	3.680	3.830	3.678	3.800	183,941	+0.12(+3.26%)
Jun 02, 2025	3.590	3.720	3.590	3.680	192,927	+0.07(+1.94%)
May 30, 2025	3.610	3.680	3.520	3.610	181,884	-0.09(-2.43%)
May 29, 2025	3.690	3.720	3.600	3.700	125,117	+0.07(+1.93%)
May 28, 2025	3.670	3.680	3.600	3.630	138,303	-0.05(-1.36%)
May 27, 2025	3.720	3.760	3.650	3.680	145,575	+0.00(+0.00%)
May 23, 2025	3.820	3.860	3.640	3.680	212,070	-0.23(-5.88%)
May 22, 2025	3.880	3.979	3.830	3.910	163,407	+0.01(+0.26%)
May 21, 2025	4.010	4.060	3.890	3.900	219,985	-0.15(-3.70%)
May 20, 2025	4.100	4.155	4.020	4.050	217,123	-0.05(-1.22%)
May 19, 2025	4.160	4.300	4.020	4.100	523,948	-0.04(-0.97%)
May 16, 2025	4.200	4.570	4.020	4.140	824,323	+0.18(+4.55%)
May 15, 2025	3.720	3.980	3.540	3.960	1,115,828	+0.31(+8.49%)
May 14, 2025	3.340	3.750	3.300	3.650	1,004,272	+0.39(+11.96%)
May 13, 2025	3.410	3.414	3.190	3.260	608,661	-0.08(-2.40%)
May 12, 2025	3.330	3.480	3.300	3.340	501,465	+0.09(+2.77%)
May 09, 2025	3.310	3.400	3.245	3.250	218,737	-0.03(-0.91%)
May 08, 2025	3.250	3.320	3.190	3.280	232,431	+0.07(+2.18%)
May 07, 2025	3.020	3.220	3.020	3.210	209,351	+0.19(+6.29%)
May 06, 2025	3.010	3.030	2.950	3.020	231,791	+0.00(+0.00%)
May 05, 2025	3.110	3.135	2.980	3.020	152,190	-0.13(-4.13%)
May 02, 2025	3.070	3.170	3.030	3.150	189,271	+0.15(+5.00%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Magnachip Semiconductor Corporation Common Stock (NY:MX)

Historical Prices