Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.641	1.738	1.548	1.670	1,398,906	+0.05(+3.31%)
May 28, 2009	1.626	1.646	1.548	1.616	841,656	-0.01(-0.90%)
May 27, 2009	1.587	1.680	1.577	1.631	564,286	+0.00(+0.00%)
May 26, 2009	1.607	1.631	1.524	1.631	681,027	+0.07(+4.36%)
May 22, 2009	1.558	1.607	1.504	1.563	332,200	+0.00(+0.31%)
May 21, 2009	1.563	1.650	1.412	1.558	911,984	-0.03(-2.14%)
May 20, 2009	1.694	1.792	1.568	1.592	1,552,278	-0.04(-2.68%)
May 19, 2009	1.573	1.762	1.568	1.636	1,751,147	+0.08(+5.00%)
May 18, 2009	1.504	1.558	1.417	1.558	945,896	+0.05(+3.23%)
May 15, 2009	1.553	1.577	1.402	1.509	1,086,921	-0.04(-2.82%)
May 14, 2009	1.305	1.553	1.227	1.553	1,746,279	+0.24(+18.59%)
May 13, 2009	1.407	1.441	1.290	1.310	1,258,418	-0.16(-10.63%)
May 12, 2009	1.538	1.558	1.388	1.465	1,365,158	-0.01(-0.99%)
May 11, 2009	1.616	1.616	1.475	1.480	1,421,297	-0.18(-10.59%)
May 08, 2009	1.689	1.704	1.509	1.655	1,654,195	+0.00(+0.00%)
May 07, 2009	1.899	1.899	1.475	1.655	3,860,266	-0.30(-15.21%)
May 06, 2009	2.016	2.054	1.758	1.952	1,588,371	+0.00(+0.25%)
May 05, 2009	1.967	1.991	1.582	1.947	3,082,196	+0.08(+4.17%)
May 04, 2009	1.782	1.943	1.782	1.869	3,068,792	+0.42(+29.29%)

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.