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 (%)
Mar 31, 2022 3.730 3.760 3.730 3.730 667,184 -0.02(-0.53%)
Mar 30, 2022 3.750 3.770 3.730 3.750 454,279 -0.01(-0.27%)
Mar 29, 2022 3.740 3.770 3.735 3.760 1,130,787 +0.01(+0.27%)
Mar 28, 2022 3.760 3.760 3.730 3.750 947,942 +0.01(+0.27%)
Mar 25, 2022 3.720 3.760 3.720 3.740 855,518 +0.02(+0.54%)
Mar 24, 2022 3.730 3.750 3.720 3.720 414,190 -0.01(-0.27%)
Mar 23, 2022 3.710 3.730 3.690 3.730 960,629 +0.03(+0.81%)
Mar 22, 2022 3.700 3.710 3.680 3.700 1,527,167 +0.02(+0.54%)
Mar 21, 2022 3.680 3.690 3.680 3.680 684,451 +0.01(+0.27%)
Mar 18, 2022 3.680 3.690 3.670 3.670 391,580 -0.01(-0.27%)
Mar 17, 2022 3.680 3.694 3.670 3.680 600,513 +0.00(+0.00%)
Mar 16, 2022 3.700 3.720 3.680 3.680 1,345,749 -0.02(-0.54%)
Mar 15, 2022 3.710 3.730 3.700 3.700 357,471 -0.01(-0.27%)
Mar 14, 2022 3.730 3.730 3.680 3.710 1,715,412 -0.01(-0.27%)
Mar 11, 2022 3.730 3.740 3.710 3.720 290,385 +0.01(+0.27%)
Mar 10, 2022 3.700 3.730 3.700 3.710 673,752 +0.00(+0.00%)
Mar 09, 2022 3.730 3.730 3.690 3.710 376,427 +0.00(+0.00%)
Mar 08, 2022 3.730 3.740 3.700 3.710 829,874 -0.01(-0.27%)
Mar 07, 2022 3.730 3.730 3.700 3.720 1,194,985 -0.02(-0.53%)
Mar 04, 2022 3.700 3.760 3.700 3.740 1,034,696 -0.01(-0.27%)
Mar 03, 2022 3.710 3.775 3.710 3.750 1,483,438 +0.05(+1.35%)
Mar 02, 2022 3.690 3.740 3.670 3.700 1,520,479 +0.03(+0.82%)
Mar 01, 2022 3.630 3.700 3.630 3.670 839,628 +0.02(+0.55%)
Feb 28, 2022 3.650 3.680 3.640 3.650 779,506 +0.00(+0.00%)
Feb 25, 2022 3.590 3.650 3.600 3.650 1,101,021 +0.03(+0.83%)
Feb 24, 2022 3.610 3.635 3.590 3.620 1,434,442 +0.00(+0.00%)
Feb 23, 2022 3.610 3.630 3.610 3.620 1,018,328 +0.01(+0.28%)
Feb 22, 2022 3.610 3.620 3.610 3.610 1,056,859 +0.00(+0.00%)
Feb 18, 2022 3.610 0 +0.00(+0.00%)
Feb 17, 2022 3.620 3.630 3.600 3.610 1,180,881 +0.00(+0.00%)
Feb 16, 2022 3.610 3.625 3.600 3.610 1,113,752 +0.00(+0.00%)
Feb 15, 2022 3.610 3.630 3.600 3.610 869,928 +0.00(+0.00%)
Feb 14, 2022 3.650 3.660 3.610 3.610 1,837,884 -0.05(-1.37%)
Feb 11, 2022 3.660 3.690 3.640 3.660 2,016,880 +0.00(+0.00%)
Feb 10, 2022 3.690 3.700 3.660 3.660 792,622 -0.02(-0.54%)
Feb 09, 2022 3.650 3.680 3.650 3.680 474,856 +0.04(+1.10%)
Feb 08, 2022 3.670 3.690 3.640 3.640 423,351 -0.01(-0.27%)
Feb 07, 2022 3.670 3.690 3.650 3.650 1,212,923 -0.02(-0.54%)
Feb 04, 2022 3.670 3.691 3.620 3.670 519,767 -0.01(-0.27%)
Feb 03, 2022 3.690 3.680 777,802 +0.01(+0.27%)
Feb 02, 2022 3.660 3.700 3.660 3.670 1,095,542 +0.01(+0.27%)
Feb 01, 2022 3.600 3.660 3.600 3.660 2,548,226 +0.05(+1.39%)
Jan 31, 2022 3.590 3.640 3.610 839,620 +0.01(+0.28%)
Jan 28, 2022 3.600 3.610 3.590 3.600 1,027,683 +0.01(+0.28%)
Jan 27, 2022 3.620 3.630 3.580 3.590 801,166 +0.01(+0.28%)
Jan 26, 2022 3.590 3.650 3.580 3.580 842,557 -0.01(-0.28%)
Jan 25, 2022 3.560 3.590 3.550 3.590 1,153,102 +0.02(+0.56%)
Jan 24, 2022 3.560 3.590 3.540 3.570 2,328,684 +0.00(+0.00%)
Jan 21, 2022 3.590 3.610 3.570 3.570 1,379,250 -0.02(-0.56%)
Jan 20, 2022 3.610 3.620 3.590 3.590 1,528,335 +0.00(+0.00%)
Jan 19, 2022 3.620 3.630 3.590 3.590 1,401,952 -0.03(-0.83%)
Jan 18, 2022 3.630 3.640 3.610 3.620 632,650 -0.01(-0.28%)
Jan 14, 2022 3.630 0 +0.00(+0.00%)
Jan 13, 2022 3.640 3.640 3.630 3.630 709,816 -0.01(-0.27%)
Jan 12, 2022 3.620 3.640 3.620 3.640 444,341 +0.02(+0.55%)
Jan 11, 2022 3.630 3.640 3.615 3.620 1,063,574 -0.01(-0.28%)
Jan 10, 2022 3.620 3.650 3.600 3.630 517,700 +0.00(+0.00%)
Jan 07, 2022 3.630 3.650 3.620 3.630 1,918,686 -0.01(-0.27%)
Jan 06, 2022 3.630 3.650 3.625 3.640 894,575 -0.01(-0.27%)
Jan 05, 2022 3.650 3.670 3.650 3.650 838,977 +0.00(+0.00%)
Jan 04, 2022 3.630 3.670 3.620 3.650 920,595 +0.00(+0.00%)
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.