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 (%)
Feb 28, 2011 11.69 11.71 11.53 11.65 250,287 +0.05(+0.42%)
Feb 25, 2011 11.73 11.73 11.53 11.60 235,695 -0.05(-0.42%)
Feb 24, 2011 11.67 11.88 11.34 11.65 364,577 -0.02(-0.17%)
Feb 23, 2011 11.72 11.89 11.48 11.66 1,287,464 -0.16(-1.36%)
Feb 22, 2011 11.94 11.94 11.47 11.83 653,604 -0.25(-2.06%)
Feb 18, 2011 12.26 12.26 12.04 12.07 222,506 -0.08(-0.68%)
Feb 17, 2011 12.06 12.26 12.03 12.16 787,095 +0.23(+1.96%)
Feb 16, 2011 11.83 11.93 11.77 11.92 213,218 +0.09(+0.78%)
Feb 15, 2011 11.87 11.92 11.83 11.83 293,070 -0.04(-0.37%)
Feb 14, 2011 11.71 11.89 11.57 11.87 305,871 +0.16(+1.37%)
Feb 11, 2011 11.56 11.75 11.50 11.71 244,918 +0.14(+1.22%)
Feb 10, 2011 11.46 11.60 11.38 11.57 335,761 +0.00(+0.00%)
Feb 09, 2011 11.25 11.66 11.25 11.57 697,525 +0.31(+2.77%)
Feb 08, 2011 10.91 11.34 10.74 11.26 530,183 +0.36(+3.31%)
Feb 07, 2011 10.49 10.91 10.49 10.90 368,311 +0.37(+3.47%)
Feb 04, 2011 10.38 10.55 10.37 10.54 168,344 +0.14(+1.36%)
Feb 03, 2011 10.25 10.48 10.20 10.39 527,989 +0.17(+1.62%)
Feb 02, 2011 10.67 10.67 10.22 10.23 969,780 -0.45(-4.20%)
Feb 01, 2011 10.38 10.70 10.31 10.68 348,106 +0.36(+3.49%)
Jan 31, 2011 10.40 10.43 10.30 10.32 199,092 -0.04(-0.42%)
Jan 28, 2011 10.56 10.61 10.28 10.36 228,689 -0.19(-1.80%)
Jan 27, 2011 10.55 10.61 10.33 10.55 302,038 +0.01(+0.09%)
Jan 26, 2011 10.32 10.58 10.23 10.54 293,391 +0.26(+2.56%)
Jan 25, 2011 10.16 10.33 10.11 10.28 254,878 +0.08(+0.81%)
Jan 24, 2011 10.19 10.22 9.995 10.19 196,354 +0.04(+0.43%)
Jan 21, 2011 10.08 10.26 10.08 10.15 224,049 +0.14(+1.41%)
Jan 20, 2011 10.09 10.19 9.859 10.01 329,086 -0.15(-1.44%)
Jan 19, 2011 10.31 10.44 10.11 10.16 261,541 -0.18(-1.70%)
Jan 18, 2011 10.35 10.35 10.20 10.33 236,632 -0.01(-0.14%)
Jan 14, 2011 10.17 10.38 10.17 10.35 358,723 +0.17(+1.67%)
Jan 13, 2011 10.09 10.20 10.03 10.18 687,462 +0.07(+0.72%)
Jan 12, 2011 10.19 10.22 10.08 10.10 150,821 -0.06(-0.57%)
Jan 11, 2011 10.16 10.19 10.08 10.16 267,715 +0.07(+0.67%)
Jan 10, 2011 10.10 10.14 10.03 10.09 122,339 -0.03(-0.34%)
Jan 07, 2011 10.19 10.27 10.00 10.13 274,202 -0.05(-0.53%)
Jan 06, 2011 10.24 10.24 10.14 10.18 69,066 -0.08(-0.76%)
Jan 05, 2011 10.15 10.33 9.951 10.26 310,468 +0.03(+0.33%)
Jan 04, 2011 10.32 10.39 10.14 10.22 212,304 -0.09(-0.85%)
Jan 03, 2011 10.39 10.39 10.11 10.31 408,928 +0.00(+0.05%)
Dec 31, 2010 10.22 10.35 10.18 10.31 211,322 +0.04(+0.38%)
Dec 30, 2010 10.14 10.35 10.14 10.27 301,925 +0.10(+0.96%)
Dec 29, 2010 10.04 10.21 9.946 10.17 274,724 +0.17(+1.70%)
Dec 28, 2010 10.000 10.06 9.927 10.000 152,536 +0.00(+0.00%)
Dec 27, 2010 10.03 10.03 9.912 10.000 360,235 -0.09(-0.87%)
Dec 23, 2010 10.02 10.15 10.02 10.09 231,456 +0.03(+0.34%)
Dec 22, 2010 10.21 10.21 10.00 10.05 252,875 -0.15(-1.43%)
Dec 21, 2010 10.12 10.21 10.09 10.20 215,412 +0.12(+1.21%)
Dec 20, 2010 10.05 10.11 10.000 10.08 231,051 +0.04(+0.44%)
Dec 17, 2010 9.956 10.06 9.922 10.03 282,396 +0.06(+0.63%)
Dec 16, 2010 9.971 10.09 9.839 9.971 248,479 -0.03(-0.34%)
Dec 15, 2010 9.878 10.14 9.878 10.00 332,676 +0.09(+0.88%)
Dec 14, 2010 9.815 9.956 9.815 9.917 290,156 +0.08(+0.84%)
Dec 13, 2010 9.937 10.00 9.825 9.834 233,278 -0.05(-0.48%)
Dec 10, 2010 9.693 9.898 9.606 9.882 371,863 +0.20(+2.10%)
Dec 09, 2010 9.717 9.834 9.641 9.679 231,622 +0.01(+0.10%)
Dec 08, 2010 9.635 9.727 9.528 9.669 234,161 -0.01(-0.15%)
Dec 07, 2010 9.878 9.976 9.640 9.683 507,244 -0.15(-1.53%)
Dec 06, 2010 9.717 9.849 9.644 9.834 302,186 +0.07(+0.75%)
Dec 03, 2010 9.640 9.795 9.640 9.761 252,569 +0.04(+0.40%)
Dec 02, 2010 9.615 9.742 9.386 9.722 321,586 +0.10(+1.06%)
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.