Skip to main content

Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.58 36.94 35.73 36.56 937,100 +0.15(+0.41%)
Dec 28, 2018 36.08 36.77 35.72 36.41 799,300 +0.33(+0.91%)
Dec 27, 2018 36.12 36.28 34.78 36.08 921,263 -0.47(-1.29%)
Dec 26, 2018 34.93 36.57 33.71 36.55 1,262,508 +1.62(+4.64%)
Dec 24, 2018 35.74 36.05 34.83 34.93 732,100 -0.84(-2.35%)
Dec 21, 2018 37.00 37.00 35.71 35.77 1,695,800 -0.23(-0.64%)
Dec 20, 2018 37.78 37.78 35.65 36.00 1,996,389 -2.03(-5.34%)
Dec 19, 2018 37.93 39.37 37.80 38.03 966,345 +0.10(+0.26%)
Dec 18, 2018 38.60 39.05 37.84 37.93 728,151 -0.66(-1.71%)
Dec 17, 2018 40.31 40.60 38.42 38.59 941,202 -1.73(-4.29%)
Dec 14, 2018 40.74 41.31 40.24 40.32 608,400 -0.56(-1.37%)
Dec 13, 2018 40.93 41.09 40.57 40.88 560,132 -0.07(-0.17%)
Dec 12, 2018 41.32 41.85 40.92 40.95 723,895 +0.14(+0.34%)
Dec 11, 2018 40.76 41.48 40.61 40.81 546,297 +0.52(+1.29%)
Dec 10, 2018 40.57 40.73 39.28 40.29 648,599 -0.53(-1.30%)
Dec 07, 2018 41.25 42.31 40.64 40.82 828,500 -0.43(-1.04%)
Dec 06, 2018 40.82 41.28 39.79 41.25 1,240,020 -0.25(-0.60%)
Dec 04, 2018 42.13 42.45 41.33 41.50 1,238,600 -0.71(-1.68%)
Dec 03, 2018 42.15 42.98 42.08 42.21 1,137,906 +0.51(+1.22%)
Nov 30, 2018 40.99 41.72 40.85 41.70 1,086,600 +0.64(+1.56%)
Nov 29, 2018 40.66 41.35 40.42 41.06 1,035,535 +0.80(+1.99%)
Nov 28, 2018 39.49 40.26 39.25 40.26 751,000 +0.77(+1.95%)
Nov 27, 2018 39.43 39.90 39.26 39.49 684,917 -0.04(-0.10%)
Nov 26, 2018 39.52 40.08 39.42 39.53 925,231 +0.35(+0.89%)
Nov 23, 2018 39.20 39.29 38.68 39.18 406,300 -0.10(-0.25%)
Nov 21, 2018 39.28 39.28 39.28 0 +1.27(+3.34%)
Nov 20, 2018 39.01 39.07 37.95 38.01 1,080,750 -1.24(-3.16%)
Nov 19, 2018 38.46 39.54 38.28 39.25 1,394,960 +0.89(+2.32%)
Nov 16, 2018 37.56 38.49 37.33 38.36 840,600 +0.66(+1.75%)
Nov 15, 2018 37.15 37.72 36.81 37.70 1,248,904 +0.45(+1.21%)
Nov 14, 2018 37.84 37.91 36.93 37.25 664,886 -0.34(-0.90%)
Nov 13, 2018 38.20 38.63 37.54 37.59 802,067 -0.38(-1.00%)
Nov 12, 2018 38.39 38.64 37.95 37.97 634,213 -0.42(-1.09%)
Nov 09, 2018 38.62 38.78 38.08 38.39 776,500 -0.47(-1.21%)
Nov 08, 2018 39.16 39.37 38.66 38.86 606,836 -1.31(-3.26%)
Nov 07, 2018 39.81 40.23 39.75 40.17 848,621 +0.63(+1.59%)
Nov 06, 2018 40.00 40.00 39.08 39.54 796,174 -0.27(-0.68%)
Nov 05, 2018 38.79 39.92 38.70 39.81 1,136,648 +1.03(+2.66%)
Nov 02, 2018 39.47 39.48 38.39 38.78 916,600 -0.70(-1.77%)
Nov 01, 2018 37.50 39.69 37.38 39.48 1,706,781 +2.53(+6.85%)
Oct 31, 2018 38.36 38.41 36.85 36.95 1,675,032 -0.91(-2.40%)
Oct 30, 2018 37.65 37.90 37.16 37.86 1,553,672 +0.28(+0.75%)
Oct 29, 2018 38.20 39.05 37.24 37.58 1,287,199 -0.15(-0.40%)
Oct 26, 2018 38.42 38.51 37.65 37.73 1,022,400 -1.02(-2.63%)
Oct 25, 2018 38.75 38.99 38.35 38.75 1,247,990 +0.16(+0.41%)
Oct 24, 2018 39.60 39.89 38.56 38.59 808,989 -0.95(-2.40%)
Oct 23, 2018 40.72 40.72 39.06 39.54 2,015,699 -1.78(-4.31%)
Oct 22, 2018 42.05 42.17 41.23 41.32 895,419 -0.64(-1.53%)
Oct 19, 2018 42.37 42.82 41.81 41.96 565,100 -0.29(-0.69%)
Oct 18, 2018 42.88 43.00 42.19 42.25 716,327 -0.76(-1.77%)
Oct 17, 2018 43.64 43.70 42.85 43.01 567,799 -0.60(-1.38%)
Oct 16, 2018 42.80 43.64 42.56 43.61 483,606 +1.01(+2.37%)
Oct 15, 2018 42.13 42.88 42.01 42.60 479,144 +0.36(+0.85%)
Oct 12, 2018 43.02 43.18 41.71 42.24 1,254,300 -0.34(-0.80%)
Oct 11, 2018 43.04 43.19 42.36 42.58 1,314,544 -0.74(-1.71%)
Oct 10, 2018 43.89 43.94 43.32 43.32 822,789 -0.58(-1.32%)
Oct 09, 2018 44.23 44.23 43.86 43.90 800,606 -0.36(-0.81%)
Oct 08, 2018 44.57 44.69 43.51 44.26 1,285,873 -0.57(-1.27%)
Oct 05, 2018 45.09 45.43 44.68 44.83 463,800 -0.24(-0.53%)
Oct 04, 2018 45.63 45.88 44.88 45.07 541,875 -0.72(-1.57%)
Oct 03, 2018 45.60 45.96 45.50 45.79 620,474 +0.28(+0.62%)
Oct 02, 2018 45.50 45.90 45.28 45.51 539,062 -0.10(-0.22%)
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.