Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Magnachip Semiconductor Corp (NY: MX )

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
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%)
Jun 03, 2024 5.050 5.135 4.910 4.990 186,264 -0.04(-0.80%)
May 31, 2024 4.990 5.040 4.930 5.030 214,893 +0.03(+0.60%)
May 30, 2024 4.930 5.045 4.900 5.000 126,764 +0.06(+1.21%)
May 29, 2024 4.990 5.020 4.935 4.940 117,507 -0.11(-2.18%)
May 28, 2024 4.970 5.105 4.920 5.050 157,380 +0.10(+2.02%)
May 24, 2024 4.940 4.962 4.893 4.950 73,745 -0.01(-0.20%)
May 23, 2024 4.980 5.060 4.940 4.960 160,886 -0.02(-0.40%)
May 22, 2024 4.940 5.045 4.930 4.980 126,348 +0.02(+0.40%)
May 21, 2024 4.970 4.970 4.895 4.960 228,928 -0.02(-0.40%)
May 20, 2024 5.100 5.115 4.960 4.980 289,451 -0.06(-1.19%)
May 17, 2024 5.150 5.180 5.015 5.040 188,240 -0.08(-1.56%)
May 16, 2024 5.050 5.210 5.050 5.120 205,073 +0.09(+1.79%)
May 15, 2024 5.070 5.070 4.950 5.030 197,451 +0.01(+0.20%)
May 14, 2024 5.000 5.115 4.965 5.020 257,251 +0.03(+0.60%)
May 13, 2024 4.900 5.025 4.870 4.990 218,002 +0.10(+2.04%)
May 10, 2024 4.930 4.950 4.830 4.890 168,050 -0.05(-1.01%)
May 09, 2024 4.970 4.970 4.860 4.940 201,216 -0.05(-1.00%)
May 08, 2024 5.000 5.030 4.925 4.990 127,723 -0.03(-0.60%)
May 07, 2024 5.170 5.230 5.010 5.020 167,191 -0.15(-2.90%)
May 06, 2024 5.090 5.335 5.090 5.170 327,416 +0.08(+1.57%)
May 03, 2024 5.170 5.170 4.820 5.090 408,428 +0.16(+3.25%)
May 02, 2024 4.920 4.965 4.780 4.930 352,964 +0.02(+0.41%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.