Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

4.930 +0.050 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.880 4.970 4.880 4.930 107,986 +0.05(+1.02%)
Aug 22, 2024 4.920 4.940 4.870 4.880 78,643 -0.07(-1.41%)
Aug 21, 2024 4.930 4.980 4.880 4.950 69,417 +0.00(+0.00%)
Aug 20, 2024 5.020 5.050 4.940 4.950 68,309 -0.07(-1.39%)
Aug 19, 2024 5.000 5.037 4.950 5.020 140,277 +0.06(+1.21%)
Aug 16, 2024 4.930 4.979 4.910 4.960 70,245 +0.00(+0.00%)
Aug 15, 2024 4.890 4.973 4.890 4.960 70,354 +0.12(+2.48%)
Aug 14, 2024 4.990 5.020 4.800 4.840 141,270 -0.14(-2.81%)
Aug 13, 2024 4.890 5.040 4.890 4.980 114,243 +0.08(+1.63%)
Aug 12, 2024 4.950 4.990 4.820 4.900 146,372 -0.06(-1.21%)
Aug 09, 2024 5.020 5.033 4.900 4.960 145,493 -0.04(-0.80%)
Aug 08, 2024 5.030 5.100 4.960 5.000 126,782 +0.00(+0.00%)
Aug 07, 2024 5.110 5.140 4.920 5.000 262,000 -0.07(-1.38%)
Aug 06, 2024 5.300 5.300 5.035 5.070 215,023 -0.21(-3.98%)
Aug 05, 2024 5.220 5.300 5.030 5.280 564,146 -0.28(-5.04%)
Aug 02, 2024 5.680 5.733 5.510 5.560 322,985 -0.19(-3.30%)
Aug 01, 2024 5.460 5.975 5.440 5.750 1,643,293 +0.66(+12.97%)
Jul 31, 2024 5.000 5.145 5.000 5.090 402,222 +0.17(+3.46%)
Jul 30, 2024 5.000 5.020 4.900 4.920 273,769 -0.08(-1.60%)
Jul 29, 2024 4.950 5.040 4.950 5.000 272,042 +0.05(+1.01%)
Jul 26, 2024 4.910 4.950 4.850 4.950 192,003 +0.13(+2.70%)
Jul 25, 2024 4.870 4.955 4.800 4.820 250,728 -0.07(-1.43%)
Jul 24, 2024 4.920 4.948 4.830 4.890 435,808 -0.06(-1.21%)
Jul 23, 2024 4.850 4.950 4.850 4.950 185,181 +0.06(+1.23%)
Jul 22, 2024 4.910 4.935 4.850 4.890 227,082 +0.01(+0.20%)
Jul 19, 2024 4.930 4.930 4.865 4.880 190,328 -0.02(-0.41%)
Jul 18, 2024 5.040 5.055 4.840 4.900 260,773 -0.12(-2.39%)
Jul 17, 2024 5.210 5.281 5.010 5.020 193,375 -0.22(-4.20%)
Jul 16, 2024 5.190 5.250 5.180 5.240 135,025 +0.10(+1.95%)
Jul 15, 2024 5.110 5.175 5.048 5.140 190,806 +0.06(+1.18%)
Jul 12, 2024 5.050 5.170 5.050 5.080 116,973 +0.06(+1.20%)
Jul 11, 2024 5.010 5.065 4.965 5.020 130,972 +0.06(+1.21%)
Jul 10, 2024 4.970 5.010 4.920 4.960 81,728 +0.00(+0.00%)
Jul 09, 2024 4.960 4.979 4.895 4.960 100,913 -0.02(-0.40%)
Jul 08, 2024 4.920 5.020 4.905 4.980 96,733 +0.06(+1.22%)
Jul 05, 2024 5.010 5.030 4.900 4.920 104,040 -0.06(-1.20%)
Jul 03, 2024 4.790 4.985 4.760 4.980 173,917 +0.19(+3.97%)
Jul 02, 2024 4.790 4.867 4.780 4.790 171,809 +0.02(+0.42%)
Jul 01, 2024 4.870 4.920 4.755 4.770 291,840 -0.10(-2.05%)
Jun 28, 2024 4.910 4.960 4.860 4.870 163,689 -0.01(-0.20%)
Jun 27, 2024 4.910 4.980 4.860 4.880 301,790 -0.03(-0.61%)
Jun 26, 2024 4.840 4.930 4.840 4.910 183,076 +0.06(+1.24%)
Jun 25, 2024 4.880 4.900 4.850 4.850 177,293 -0.04(-0.82%)
Jun 24, 2024 4.970 4.999 4.870 4.890 173,218 -0.07(-1.41%)
Jun 21, 2024 4.940 4.990 4.910 4.960 248,125 -0.02(-0.40%)
Jun 20, 2024 4.930 5.040 4.890 4.980 191,680 +0.04(+0.81%)
Jun 18, 2024 4.940 4.970 4.920 4.940 101,966 +0.02(+0.41%)
Jun 17, 2024 4.860 4.940 4.810 4.920 216,610 +0.06(+1.23%)
Jun 14, 2024 4.840 4.895 4.765 4.860 130,668 -0.02(-0.41%)
Jun 13, 2024 5.010 5.020 4.860 4.880 87,972 -0.12(-2.40%)
Jun 12, 2024 4.950 5.040 4.916 5.000 189,087 +0.12(+2.46%)
Jun 11, 2024 4.940 4.940 4.860 4.880 170,867 -0.08(-1.61%)
Jun 10, 2024 4.910 4.970 4.830 4.960 111,192 +0.01(+0.20%)
Jun 07, 2024 4.940 4.995 4.870 4.950 142,331 -0.04(-0.80%)
Jun 06, 2024 4.990 5.030 4.900 4.990 173,807 +0.01(+0.20%)
Jun 05, 2024 4.910 4.990 4.820 4.980 166,182 +0.09(+1.84%)
Jun 04, 2024 4.980 4.980 4.850 4.890 170,514 -0.10(-2.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.