Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Infrastructure Hldgs Llc (NY: MIC )

4.090 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 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 (%)
Oct 31, 2008 5.195 5.297 4.825 4.942 1,347,859 -0.28(-5.32%)
Oct 30, 2008 4.937 5.336 4.922 5.219 743,800 +0.15(+2.88%)
Oct 29, 2008 4.893 5.312 4.722 5.073 1,294,458 +0.21(+4.30%)
Oct 28, 2008 4.284 4.864 4.284 4.864 835,687 +0.64(+15.09%)
Oct 27, 2008 4.440 4.503 4.216 4.226 543,068 -0.19(-4.41%)
Oct 24, 2008 4.377 4.610 4.153 4.421 651,254 -0.08(-1.73%)
Oct 23, 2008 4.810 4.985 4.391 4.498 1,362,011 -0.22(-4.64%)
Oct 22, 2008 5.000 5.078 4.615 4.718 866,276 -0.28(-5.65%)
Oct 21, 2008 5.195 5.258 4.864 5.000 792,343 -0.15(-2.84%)
Oct 20, 2008 5.015 5.153 4.849 5.146 649,919 +0.33(+6.88%)
Oct 17, 2008 4.956 5.039 4.382 4.815 1,480,670 -0.05(-1.10%)
Oct 16, 2008 5.180 5.180 4.640 4.868 877,803 -0.04(-0.89%)
Oct 15, 2008 5.399 5.716 4.873 4.912 810,895 -0.52(-9.51%)
Oct 14, 2008 6.081 6.081 5.341 5.428 1,121,760 -0.15(-2.71%)
Oct 13, 2008 5.010 5.852 4.864 5.579 1,214,520 +0.73(+15.06%)
Oct 10, 2008 4.606 5.409 4.606 4.849 3,193,031 -0.27(-5.23%)
Oct 09, 2008 5.414 5.725 5.029 5.117 1,612,013 -0.23(-4.28%)
Oct 08, 2008 5.170 5.560 5.015 5.346 2,643,655 -0.02(-0.45%)
Oct 07, 2008 5.477 5.837 5.185 5.370 2,314,365 -0.19(-3.50%)
Oct 06, 2008 5.837 5.867 5.053 5.565 1,420,658 -0.40(-6.77%)
Oct 03, 2008 6.173 6.392 5.901 5.969 1,735,179 -0.14(-2.31%)
Oct 02, 2008 6.387 6.387 6.052 6.110 1,471,253 -0.17(-2.71%)
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.