Skip to main content

Macquarie Infrastructure Hldgs Llc (NY: MIC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.50 31.84 30.98 31.34 1,175,800 -0.24(-0.76%)
Feb 25, 2021 31.90 32.30 31.30 31.58 1,191,242 -0.42(-1.31%)
Feb 24, 2021 30.70 32.21 30.43 32.00 1,000,288 +1.19(+3.86%)
Feb 23, 2021 31.00 31.45 30.58 30.81 1,035,340 -0.64(-2.03%)
Feb 22, 2021 31.50 32.08 31.26 31.45 1,342,050 -0.21(-0.66%)
Feb 19, 2021 31.65 31.91 31.26 31.66 1,030,200 +0.06(+0.19%)
Feb 18, 2021 32.40 32.41 31.10 31.60 825,375 -0.97(-2.98%)
Feb 17, 2021 31.82 32.87 31.46 32.57 1,658,261 +0.68(+2.13%)
Feb 16, 2021 31.92 32.44 31.82 31.89 798,548 +0.11(+0.35%)
Feb 12, 2021 31.47 32.42 31.47 31.78 673,700 +0.17(+0.54%)
Feb 11, 2021 31.05 31.66 31.02 31.61 498,551 +0.49(+1.57%)
Feb 10, 2021 31.32 31.43 30.98 31.12 561,819 +0.10(+0.32%)
Feb 09, 2021 31.29 31.57 30.90 31.02 1,156,154 -0.27(-0.86%)
Feb 08, 2021 30.41 31.42 30.35 31.29 1,192,490 +1.15(+3.82%)
Feb 05, 2021 30.24 30.35 29.81 30.14 738,900 +0.18(+0.60%)
Feb 04, 2021 29.08 30.00 29.02 29.96 636,529 +0.86(+2.96%)
Feb 03, 2021 29.05 29.41 28.95 29.10 594,487 +0.12(+0.41%)
Feb 02, 2021 28.99 29.19 28.48 28.98 974,441 +0.44(+1.54%)
Feb 01, 2021 28.25 28.59 27.78 28.54 1,359,326 +0.75(+2.70%)
Jan 29, 2021 28.08 28.21 27.47 27.79 772,700 -0.44(-1.56%)
Jan 28, 2021 28.41 28.61 27.91 28.23 1,865,605 -0.05(-0.18%)
Jan 27, 2021 28.30 29.04 28.14 28.28 977,081 -0.54(-1.87%)
Jan 26, 2021 28.75 29.21 28.69 28.82 972,224 +0.30(+1.05%)
Jan 25, 2021 28.76 28.82 28.22 28.52 2,075,336 -0.36(-1.25%)
Jan 22, 2021 28.97 29.14 28.67 28.88 379,300 -0.33(-1.13%)
Jan 21, 2021 29.00 29.26 28.84 29.21 980,369 +0.21(+0.72%)
Jan 20, 2021 28.52 29.03 28.47 29.00 724,444 +0.34(+1.19%)
Jan 19, 2021 28.86 28.98 28.36 28.66 1,018,865 -0.02(-0.07%)
Jan 15, 2021 29.14 29.25 28.55 28.68 775,900 -0.63(-2.15%)
Jan 14, 2021 29.31 29.50 29.10 29.31 542,902 +0.01(+0.03%)
Jan 13, 2021 29.40 29.88 28.99 29.30 1,597,335 -0.23(-0.78%)
Jan 12, 2021 30.00 30.49 29.41 29.53 2,821,488 -0.30(-1.01%)
Jan 11, 2021 29.80 30.62 29.57 29.83 3,508,622 +0.43(+1.46%)
Jan 08, 2021 29.28 29.84 28.93 29.40 2,870,186 +0.36(+1.25%)
Jan 07, 2021 28.54 29.17 28.34 29.04 2,043,807 +0.49(+1.73%)
Jan 06, 2021 28.02 28.58 27.95 28.54 2,041,399 +0.48(+1.71%)
Jan 05, 2021 27.46 28.53 27.37 28.06 1,548,162 +0.60(+2.17%)
Jan 04, 2021 27.52 27.87 26.85 27.46 1,596,188 +0.14(+0.51%)
Dec 31, 2020 27.33 27.33 27.33 1,530,734 -0.06(-0.21%)
Dec 30, 2020 27.18 27.84 27.18 27.38 1,530,734 +0.20(+0.75%)
Dec 29, 2020 27.47 27.59 26.85 27.18 1,362,271 -0.22(-0.80%)
Dec 28, 2020 27.65 28.10 27.33 27.40 4,145,041 -0.07(-0.24%)
Dec 24, 2020 27.39 27.70 27.11 27.46 1,614,900 +0.92(+3.48%)
Dec 23, 2020 26.57 26.84 26.47 26.54 949,552 +0.19(+0.72%)
Dec 22, 2020 26.39 26.66 26.20 26.35 1,240,515 -0.07(-0.25%)
Dec 21, 2020 26.42 26.97 26.19 26.42 933,664 -0.60(-2.24%)
Dec 18, 2020 26.88 27.46 26.50 27.02 1,521,183 -0.04(-0.16%)
Dec 17, 2020 24.85 27.46 24.38 27.06 3,571,206 +3.13(+13.07%)
Dec 16, 2020 23.96 24.07 23.76 23.93 813,906 -0.04(-0.15%)
Dec 15, 2020 24.06 24.31 23.97 23.97 688,115 +0.01(+0.03%)
Dec 14, 2020 24.25 24.50 23.93 23.96 647,235 -0.06(-0.24%)
Dec 11, 2020 24.01 24.18 23.84 24.02 856,232 -0.09(-0.39%)
Dec 10, 2020 23.72 24.13 23.59 24.12 712,056 +0.41(+1.75%)
Dec 09, 2020 23.54 23.74 23.31 23.70 1,331,413 +0.16(+0.68%)
Dec 08, 2020 23.65 24.01 23.44 23.54 844,765 -0.23(-0.98%)
Dec 07, 2020 24.16 24.16 23.61 23.77 1,566,731 -0.31(-1.30%)
Dec 04, 2020 23.93 24.63 23.78 24.09 1,277,959 +0.35(+1.47%)
Dec 03, 2020 23.69 24.11 23.61 23.74 1,808,095 -0.03(-0.12%)
Dec 02, 2020 23.70 23.99 23.47 23.77 1,156,667 +0.07(+0.31%)
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.