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)

3.010 -0.080 (-2.59%)

Official Closing Price Updated: 7:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	3.080	3.130	2.980	3.010	162,976	-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%)
Oct 01, 2025	3.120	3.200	3.120	3.170	180,971	+0.04(+1.28%)
Sep 30, 2025	3.170	3.241	3.130	3.130	168,335	-0.04(-1.26%)
Sep 29, 2025	3.270	3.300	3.135	3.170	657,046	-0.08(-2.46%)
Sep 26, 2025	3.230	3.260	3.150	3.250	140,967	+0.06(+1.88%)
Sep 25, 2025	3.260	3.280	3.100	3.190	326,406	-0.09(-2.74%)
Sep 24, 2025	3.260	3.300	3.240	3.280	225,265	+0.03(+0.92%)
Sep 23, 2025	3.270	3.319	3.230	3.250	234,933	+0.00(+0.00%)
Sep 22, 2025	3.190	3.280	3.185	3.250	245,996	-0.01(-0.31%)
Sep 19, 2025	3.350	3.352	3.260	3.260	263,083	-0.07(-2.10%)
Sep 18, 2025	3.300	3.360	3.250	3.330	233,172	+0.09(+2.78%)
Sep 17, 2025	3.190	3.255	3.170	3.240	289,195	+0.07(+2.21%)
Sep 16, 2025	3.230	3.230	3.140	3.170	214,189	+0.00(+0.00%)
Sep 15, 2025	3.140	3.175	3.085	3.170	244,050	+0.06(+1.93%)
Sep 12, 2025	3.060	3.110	3.055	3.110	199,715	+0.05(+1.63%)
Sep 11, 2025	3.070	3.110	3.060	3.060	159,370	+0.00(+0.00%)
Sep 10, 2025	3.140	3.155	3.020	3.060	241,454	+0.04(+1.32%)
Sep 09, 2025	3.030	3.050	2.980	3.020	173,248	+0.00(+0.00%)
Sep 08, 2025	2.980	3.050	2.970	3.020	175,882	+0.05(+1.68%)
Sep 05, 2025	2.980	3.010	2.916	2.970	245,849	+0.02(+0.68%)
Sep 04, 2025	2.960	2.980	2.890	2.950	164,380	-0.02(-0.67%)
Sep 03, 2025	3.060	3.060	2.950	2.970	220,785	-0.09(-2.94%)
Sep 02, 2025	3.100	3.110	3.030	3.060	196,166	-0.09(-2.86%)
Aug 29, 2025	3.160	3.240	3.130	3.150	222,583	+0.01(+0.32%)
Aug 28, 2025	3.180	3.200	3.065	3.140	361,303	-0.03(-0.95%)
Aug 27, 2025	2.970	3.300	2.970	3.170	770,861	+0.29(+10.07%)
Aug 26, 2025	2.840	2.920	2.840	2.880	318,447	+0.04(+1.41%)
Aug 25, 2025	2.850	2.890	2.810	2.840	311,444	+0.00(+0.00%)
Aug 22, 2025	2.740	2.860	2.735	2.840	251,799	+0.12(+4.41%)
Aug 21, 2025	2.660	2.739	2.660	2.720	216,599	+0.04(+1.49%)
Aug 20, 2025	2.800	2.800	2.660	2.680	265,555	-0.11(-3.94%)
Aug 19, 2025	2.900	2.990	2.781	2.790	210,488	-0.10(-3.46%)
Aug 18, 2025	2.950	2.976	2.880	2.890	197,139	-0.04(-1.37%)
Aug 15, 2025	2.980	2.980	2.900	2.930	286,333	-0.05(-1.68%)
Aug 14, 2025	2.970	3.000	2.940	2.980	252,350	+0.01(+0.34%)
Aug 13, 2025	2.970	3.115	2.940	2.970	805,295	+0.04(+1.37%)
Aug 12, 2025	2.700	2.980	2.680	2.930	805,526	+0.25(+9.33%)
Aug 11, 2025	2.720	2.915	2.670	2.680	666,599	-0.02(-0.74%)
Aug 08, 2025	2.750	2.850	2.685	2.700	385,303	-0.02(-0.74%)
Aug 07, 2025	2.830	2.840	2.690	2.720	393,204	-0.03(-1.09%)
Aug 06, 2025	2.880	2.895	2.710	2.750	403,701	-0.08(-2.83%)
Aug 05, 2025	2.830	2.920	2.790	2.830	268,140	-0.01(-0.35%)
Aug 04, 2025	3.050	3.090	2.815	2.840	628,471	-0.12(-4.05%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Magnachip Semiconductor Corporation Common Stock (NY:MX)

Historical Prices