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 (%)
Jun 30, 2005 13.83 13.84 13.67 13.82 122,214 -0.01(-0.07%)
Jun 29, 2005 13.78 13.95 13.77 13.83 158,570 +0.02(+0.18%)
Jun 28, 2005 13.53 13.80 13.53 13.80 133,306 +0.27(+1.98%)
Jun 27, 2005 13.44 13.59 13.40 13.53 231,488 +0.09(+0.65%)
Jun 24, 2005 13.68 13.93 13.45 13.45 437,097 -0.26(-1.92%)
Jun 23, 2005 13.80 13.80 13.64 13.71 172,127 -0.09(-0.67%)
Jun 22, 2005 13.84 13.88 13.69 13.80 150,560 +0.02(+0.18%)
Jun 21, 2005 14.12 14.12 13.78 13.78 417,378 -0.33(-2.35%)
Jun 20, 2005 14.27 14.33 13.90 14.11 203,348 -0.16(-1.09%)
Jun 17, 2005 14.16 14.26 14.07 14.26 122,214 +0.07(+0.52%)
Jun 16, 2005 14.29 14.30 14.18 14.19 206,840 -0.08(-0.55%)
Jun 15, 2005 14.33 14.36 14.24 14.27 279,142 +0.06(+0.45%)
Jun 14, 2005 14.17 14.23 14.15 14.21 188,765 +0.03(+0.24%)
Jun 13, 2005 13.79 14.23 13.79 14.17 300,298 +0.47(+3.45%)
Jun 10, 2005 13.68 13.76 13.65 13.70 96,744 +0.11(+0.79%)
Jun 09, 2005 13.64 13.65 13.57 13.59 88,117 -0.09(-0.64%)
Jun 08, 2005 13.95 13.96 13.58 13.68 104,755 -0.20(-1.47%)
Jun 07, 2005 14.22 14.23 13.88 13.88 186,916 -0.39(-2.76%)
Jun 06, 2005 14.31 14.33 14.22 14.28 107,836 -0.03(-0.24%)
Jun 03, 2005 14.52 14.52 14.26 14.31 563,625 -0.20(-1.41%)
Jun 02, 2005 14.37 14.58 14.34 14.52 881,588 +0.16(+1.08%)
Jun 01, 2005 14.27 14.38 14.26 14.36 554,793 +0.10(+0.68%)
May 31, 2005 14.07 14.41 14.07 14.26 130,841 -0.10(-0.71%)
May 27, 2005 14.26 14.41 14.24 14.37 246,483 +0.11(+0.79%)
May 26, 2005 14.11 14.26 14.10 14.25 250,386 +0.13(+0.90%)
May 25, 2005 14.03 14.16 13.95 14.13 209,921 +0.07(+0.48%)
May 24, 2005 13.83 14.06 13.80 14.06 88,528 +0.24(+1.76%)
May 23, 2005 13.80 13.84 13.75 13.82 81,750 +0.01(+0.11%)
May 20, 2005 13.68 13.82 13.63 13.80 86,679 +0.09(+0.64%)
May 19, 2005 13.73 13.74 13.68 13.71 148,917 -0.04(-0.28%)
May 18, 2005 13.62 13.75 13.54 13.75 519,258 +0.19(+1.44%)
May 17, 2005 13.67 13.70 13.49 13.56 96,333 -0.10(-0.71%)
May 16, 2005 13.56 13.75 13.54 13.66 170,484 -0.22(-1.58%)
May 13, 2005 13.88 13.89 13.80 13.88 123,447 +0.05(+0.35%)
May 12, 2005 13.95 13.95 13.74 13.83 142,344 -0.13(-0.91%)
May 11, 2005 13.78 13.96 13.78 13.95 79,080 +0.10(+0.74%)
May 10, 2005 13.78 13.85 13.63 13.85 62,442 +0.09(+0.64%)
May 09, 2005 13.70 13.87 13.70 13.76 85,447 +0.06(+0.46%)
May 06, 2005 13.27 13.70 13.26 13.70 729,796 +0.41(+3.08%)
May 05, 2005 13.24 13.29 13.22 13.29 211,770 +0.02(+0.15%)
May 04, 2005 13.29 13.30 13.18 13.27 253,056 +0.02(+0.18%)
May 03, 2005 13.29 13.32 13.23 13.25 86,474 -0.05(-0.37%)
May 02, 2005 13.24 13.31 13.22 13.30 73,739 +0.03(+0.22%)
Apr 29, 2005 13.39 13.39 13.17 13.27 2,194,318 -0.12(-0.91%)
Apr 28, 2005 13.40 13.50 13.39 13.39 63,880 -0.05(-0.36%)
Apr 27, 2005 13.49 13.51 13.39 13.44 55,869 +0.09(+0.66%)
Apr 26, 2005 13.48 13.49 13.33 13.35 107,425 -0.14(-1.01%)
Apr 25, 2005 13.46 13.51 13.46 13.49 69,426 +0.02(+0.18%)
Apr 22, 2005 13.52 13.53 13.46 13.46 207,867 -0.06(-0.47%)
Apr 21, 2005 13.46 13.56 13.44 13.52 214,851 -0.02(-0.18%)
Apr 20, 2005 13.51 13.56 13.41 13.55 97,771 +0.04(+0.29%)
Apr 19, 2005 13.50 13.53 13.41 13.51 78,258 +0.05(+0.36%)
Apr 18, 2005 13.62 13.62 13.46 13.46 57,923 -0.16(-1.14%)
Apr 15, 2005 13.46 13.62 13.46 13.62 55,458 +0.18(+1.30%)
Apr 14, 2005 13.51 13.53 13.39 13.44 118,517 -0.10(-0.72%)
Apr 13, 2005 13.47 13.63 13.41 13.54 60,799 +0.02(+0.14%)
Apr 12, 2005 13.36 13.52 13.36 13.52 62,237 +0.12(+0.91%)
Apr 11, 2005 13.47 13.47 13.39 13.40 35,945 -0.07(-0.51%)
Apr 08, 2005 13.63 13.63 13.45 13.47 66,961 -0.17(-1.21%)
Apr 07, 2005 13.34 13.63 13.34 13.63 47,858 +0.24(+1.82%)
Apr 06, 2005 13.39 13.43 13.36 13.39 116,463 +0.05(+0.37%)
Apr 05, 2005 13.29 13.45 13.29 13.34 93,663 +0.05(+0.37%)
Apr 04, 2005 13.58 13.61 13.27 13.29 209,716 -0.34(-2.46%)
Apr 01, 2005 13.64 13.66 13.56 13.63 110,301 -0.00(-0.04%)
Mar 31, 2005 13.70 13.79 13.63 13.63 621,754 -0.09(-0.67%)
Mar 30, 2005 13.70 13.95 13.70 13.72 192,462 -0.08(-0.56%)
Mar 29, 2005 13.78 13.82 13.57 13.80 166,787 -0.15(-1.05%)
Mar 28, 2005 14.05 14.09 13.92 13.95 86,885 -0.16(-1.10%)
Mar 24, 2005 13.61 14.12 13.58 14.10 166,787 +0.47(+3.46%)
Mar 23, 2005 13.58 13.73 13.56 13.63 102,701 +0.04(+0.32%)
Mar 22, 2005 14.05 14.05 13.58 13.59 336,039 -0.48(-3.43%)
Mar 21, 2005 13.92 14.07 13.68 14.07 212,797 +0.19(+1.40%)
Mar 18, 2005 13.63 13.91 13.63 13.88 165,143 +0.24(+1.75%)
Mar 17, 2005 13.56 13.72 13.56 13.64 363,152 -0.08(-0.60%)
Mar 16, 2005 13.73 13.73 13.27 13.72 483,723 -0.11(-0.77%)
Mar 15, 2005 14.07 14.07 13.81 13.83 271,953 -0.26(-1.83%)
Mar 14, 2005 14.02 14.13 13.92 14.08 216,494 +0.16(+1.15%)
Mar 11, 2005 13.97 14.00 13.91 13.92 112,766 +0.10(+0.74%)
Mar 10, 2005 13.68 13.94 13.68 13.82 174,181 +0.17(+1.25%)
Mar 09, 2005 13.75 13.88 13.65 13.65 176,235 -0.08(-0.57%)
Mar 08, 2005 13.90 13.90 13.53 13.73 220,397 -0.16(-1.16%)
Mar 07, 2005 13.85 13.99 13.85 13.89 83,804 +0.04(+0.28%)
Mar 04, 2005 14.17 14.26 13.75 13.85 300,915 -0.26(-1.83%)
Mar 03, 2005 14.17 14.46 14.07 14.11 237,856 +0.00(+0.03%)
Mar 02, 2005 13.78 14.15 13.70 14.10 199,240 +0.36(+2.62%)
Mar 01, 2005 13.61 13.95 13.61 13.74 322,482 -0.07(-0.53%)
Feb 28, 2005 14.11 14.11 13.19 13.82 932,939 -0.29(-2.07%)
Feb 25, 2005 14.29 14.29 13.88 14.11 483,518 -0.18(-1.26%)
Feb 24, 2005 14.61 14.61 14.26 14.29 138,030 -0.32(-2.17%)
Feb 23, 2005 14.62 14.65 14.51 14.61 352,265 -0.03(-0.20%)
Feb 22, 2005 14.55 14.73 14.55 14.63 278,320 -0.01(-0.07%)
Feb 18, 2005 14.60 14.78 14.51 14.64 431,756 +0.09(+0.60%)
Feb 17, 2005 14.34 14.56 14.31 14.56 322,687 +0.22(+1.53%)
Feb 16, 2005 14.31 14.36 14.29 14.34 388,005 +0.02(+0.14%)
Feb 15, 2005 14.34 14.34 14.26 14.32 465,853 -0.02(-0.14%)
Feb 14, 2005 14.31 14.34 14.26 14.34 332,547 +0.00(+0.03%)
Feb 11, 2005 14.34 14.36 14.29 14.33 252,850 -0.00(-0.03%)
Feb 10, 2005 14.35 14.39 14.31 14.34 91,609 -0.02(-0.17%)
Feb 09, 2005 14.40 14.40 14.31 14.36 235,597 -0.02(-0.17%)
Feb 08, 2005 14.34 14.41 14.24 14.39 731,644 +0.16(+1.09%)
Feb 07, 2005 14.46 14.51 14.18 14.23 124,474 -0.20(-1.42%)
Feb 04, 2005 14.30 14.46 14.27 14.44 103,112 +0.17(+1.19%)
Feb 03, 2005 14.41 14.45 14.26 14.26 218,548 -0.15(-1.01%)
Feb 02, 2005 14.33 14.41 14.33 14.41 156,722 +0.10(+0.68%)
Feb 01, 2005 14.23 14.51 14.23 14.31 265,585 +0.03(+0.20%)
Jan 31, 2005 14.16 14.29 14.12 14.28 284,072 +0.13(+0.89%)
Jan 28, 2005 14.17 14.21 14.09 14.16 199,446 -0.07(-0.48%)
Jan 27, 2005 14.12 14.23 14.06 14.23 228,202 +0.11(+0.76%)
Jan 26, 2005 14.16 14.17 14.05 14.12 151,176 +0.00(+0.00%)
Jan 25, 2005 14.12 14.12 14.05 14.12 249,153 +0.02(+0.17%)
Jan 24, 2005 14.22 14.22 14.02 14.09 105,577 -0.07(-0.52%)
Jan 21, 2005 13.88 14.17 13.88 14.17 765,947 +0.22(+1.57%)
Jan 20, 2005 13.96 14.02 13.95 13.95 326,385 -0.01(-0.10%)
Jan 19, 2005 13.98 14.06 13.90 13.96 260,039 -0.03(-0.24%)
Jan 18, 2005 14.05 14.05 13.88 14.00 242,169 -0.10(-0.69%)
Jan 14, 2005 14.04 14.24 14.04 14.09 373,011 +0.06(+0.42%)
Jan 13, 2005 14.04 14.05 14.03 14.04 134,744 -0.01(-0.07%)
Jan 12, 2005 14.12 14.14 14.02 14.05 258,807 -0.05(-0.38%)
Jan 11, 2005 14.26 14.26 14.06 14.10 377,735 -0.14(-0.99%)
Jan 10, 2005 14.12 14.28 14.12 14.24 138,030 +0.12(+0.86%)
Jan 07, 2005 14.12 14.16 14.12 14.12 99,825 +0.00(+0.00%)
Jan 06, 2005 14.12 14.13 14.10 14.12 338,503 +0.00(+0.00%)
Jan 05, 2005 14.07 14.19 14.05 14.12 460,513 +0.10(+0.69%)
Jan 04, 2005 14.17 14.17 13.90 14.02 501,799 -0.07(-0.48%)
Jan 03, 2005 14.22 14.26 14.05 14.09 1,301,637 -0.20(-1.40%)
Dec 31, 2004 14.22 14.34 14.20 14.29 412,038 +0.12(+0.86%)
Dec 30, 2004 14.13 14.35 14.12 14.17 273,801 -0.00(-0.03%)
Dec 29, 2004 14.12 14.41 14.12 14.17 894,734 +0.05(+0.38%)
Dec 28, 2004 13.75 14.31 13.70 14.12 563,830 +0.37(+2.65%)
Dec 27, 2004 13.63 13.83 13.63 13.75 559,517 +0.13(+0.97%)
Dec 23, 2004 13.19 13.63 13.17 13.62 1,118,623 +0.38(+2.87%)
Dec 22, 2004 13.20 13.39 13.16 13.24 1,110,407 -0.04(-0.29%)
Dec 21, 2004 13.09 13.36 13.08 13.28 780,119 +0.19(+1.45%)
Dec 20, 2004 13.24 13.24 13.05 13.09 624,219 -0.04(-0.33%)
Dec 17, 2004 13.36 13.38 12.84 13.14 2,874,407 -0.40(-2.95%)
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.