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 (%)
Dec 31, 2021 3.630 3.660 3.630 3.650 572,339 +0.02(+0.55%)
Dec 30, 2021 3.610 3.650 3.610 3.630 938,758 -0.02(-0.55%)
Dec 29, 2021 3.650 3.660 3.630 3.650 475,803 +0.02(+0.55%)
Dec 28, 2021 3.620 3.680 3.600 3.630 1,105,879 +0.00(+0.00%)
Dec 27, 2021 3.580 3.640 3.570 3.630 802,624 +0.04(+1.11%)
Dec 23, 2021 3.610 3.620 3.580 3.590 2,505,694 -0.02(-0.55%)
Dec 22, 2021 3.580 3.620 3.545 3.610 1,372,675 +0.05(+1.40%)
Dec 21, 2021 3.570 3.610 3.560 3.560 3,133,739 -0.01(-0.28%)
Dec 20, 2021 3.600 3.610 3.560 3.570 5,738,159 -0.03(-0.83%)
Dec 17, 2021 3.610 3.650 3.590 3.600 3,940,432 -0.01(-0.28%)
Dec 16, 2021 3.600 3.685 3.580 3.610 3,690,362 +0.03(+0.84%)
Dec 15, 2021 3.580 3.610 3.561 3.580 4,006,105 +0.00(+0.00%)
Dec 14, 2021 3.560 3.640 3.560 3.580 1,843,757 +0.01(+0.28%)
Dec 13, 2021 3.550 3.600 3.550 3.570 2,039,133 +0.00(+0.00%)
Dec 10, 2021 3.580 3.590 3.570 3.570 1,377,103 +0.00(+0.00%)
Dec 09, 2021 3.570 3.590 3.530 3.570 2,703,381 -0.01(-0.28%)
Dec 08, 2021 3.600 3.610 3.580 3.580 1,406,164 -0.01(-0.28%)
Dec 07, 2021 3.590 3.610 3.580 3.590 2,268,077 +0.00(+0.00%)
Dec 06, 2021 3.590 3.600 3.570 3.590 1,923,973 +0.00(+0.00%)
Dec 03, 2021 3.600 3.610 3.590 3.590 1,754,725 -0.01(-0.28%)
Dec 02, 2021 3.600 3.640 3.600 3.600 1,960,347 -0.01(-0.28%)
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.