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 (%)
Aug 31, 2009 3.004 3.023 2.848 3.023 1,488,545 -0.03(-1.11%)
Aug 28, 2009 3.155 3.194 2.975 3.057 1,140,299 -0.06(-1.87%)
Aug 27, 2009 3.106 3.208 2.756 3.116 1,962,223 -0.03(-0.93%)
Aug 26, 2009 3.296 3.593 3.057 3.145 4,472,155 -0.12(-3.73%)
Aug 25, 2009 2.804 3.457 2.756 3.267 3,636,268 +0.52(+18.97%)
Aug 24, 2009 2.498 2.848 2.459 2.746 2,476,069 +0.29(+11.68%)
Aug 21, 2009 2.225 2.473 2.162 2.459 1,592,461 +0.20(+9.07%)
Aug 20, 2009 2.040 2.274 2.040 2.254 839,140 +0.22(+10.77%)
Aug 19, 2009 2.064 2.064 2.006 2.035 366,533 -0.03(-1.65%)
Aug 18, 2009 1.996 2.123 1.996 2.069 432,481 +0.06(+2.91%)
Aug 17, 2009 2.069 2.069 1.957 2.011 611,480 -0.16(-7.19%)
Aug 14, 2009 2.132 2.191 2.040 2.166 528,181 +0.01(+0.68%)
Aug 13, 2009 2.166 2.230 2.093 2.152 480,891 +0.02(+1.14%)
Aug 12, 2009 2.142 2.191 2.025 2.128 1,176,931 -0.05(-2.46%)
Aug 11, 2009 2.303 2.317 2.123 2.181 613,199 -0.12(-5.29%)
Aug 10, 2009 2.288 2.396 2.225 2.303 742,056 +0.00(+0.00%)
Aug 07, 2009 2.313 2.434 2.191 2.303 2,164,502 -0.01(-0.42%)
Aug 06, 2009 2.069 2.536 2.045 2.313 4,174,202 +0.23(+10.98%)
Aug 05, 2009 2.035 2.084 1.923 2.084 1,012,970 +0.05(+2.64%)
Aug 04, 2009 1.913 2.045 1.904 2.030 652,482 +0.10(+5.04%)
Aug 03, 2009 1.918 2.020 1.884 1.933 845,752 +0.04(+2.06%)
Jul 31, 2009 1.826 1.933 1.816 1.894 785,840 +0.09(+4.85%)
Jul 30, 2009 1.738 1.811 1.723 1.806 332,259 +0.05(+3.06%)
Jul 29, 2009 1.748 1.782 1.704 1.753 349,069 -0.04(-2.17%)
Jul 28, 2009 1.855 1.860 1.738 1.792 424,130 -0.08(-4.17%)
Jul 27, 2009 1.811 1.894 1.762 1.869 481,139 +0.07(+4.07%)
Jul 24, 2009 1.728 1.816 1.728 1.796 2,166 +0.02(+1.37%)
Jul 23, 2009 1.704 1.796 1.636 1.772 735,409 +0.08(+4.90%)
Jul 22, 2009 1.704 1.719 1.626 1.689 576,438 -0.01(-0.86%)
Jul 21, 2009 1.733 1.772 1.699 1.704 268,968 -0.02(-1.13%)
Jul 20, 2009 1.733 1.796 1.694 1.723 412,136 +0.02(+1.14%)
Jul 17, 2009 1.719 1.792 1.689 1.704 234,387 -0.04(-2.51%)
Jul 16, 2009 1.699 1.796 1.680 1.748 328,404 +0.04(+2.28%)
Jul 15, 2009 1.680 1.806 1.660 1.709 552,094 +0.10(+6.36%)
Jul 14, 2009 1.524 1.694 1.524 1.607 356,556 +0.10(+6.45%)
Jul 13, 2009 1.558 1.592 1.509 1.509 404,600 -0.07(-4.62%)
Jul 10, 2009 1.646 1.646 1.582 1.582 371,941 -0.06(-3.85%)
Jul 09, 2009 1.646 1.699 1.607 1.646 441,425 +0.04(+2.74%)
Jul 08, 2009 1.777 1.787 1.519 1.602 1,476,343 -0.18(-10.35%)
Jul 07, 2009 1.821 1.835 1.777 1.787 370,283 -0.05(-2.65%)
Jul 06, 2009 1.762 1.835 1.743 1.835 623,233 +0.02(+1.07%)
Jul 02, 2009 1.855 1.894 1.743 1.816 453,328 -0.09(-4.60%)
Jul 01, 2009 1.996 2.040 1.904 1.904 574,402 -0.10(-4.87%)
Jun 30, 2009 1.850 2.001 1.787 2.001 731,954 +0.13(+7.03%)
Jun 29, 2009 1.889 1.967 1.758 1.869 1,546,270 +0.14(+8.17%)
Jun 26, 2009 1.694 1.767 1.665 1.728 232,392 +0.02(+1.43%)
Jun 25, 2009 1.680 1.738 1.665 1.704 487,348 -0.03(-1.96%)
Jun 24, 2009 1.660 1.826 1.641 1.738 648,251 +0.04(+2.59%)
Jun 23, 2009 1.641 1.764 1.631 1.694 816,318 +0.05(+2.96%)
Jun 22, 2009 1.801 1.884 1.646 1.646 857,589 -0.19(-10.58%)
Jun 19, 2009 1.855 1.918 1.758 1.840 551,818 +0.02(+1.07%)
Jun 18, 2009 1.826 1.908 1.796 1.821 417,210 -0.06(-3.36%)
Jun 17, 2009 1.938 1.938 1.782 1.884 801,424 -0.07(-3.73%)
Jun 16, 2009 1.991 2.084 1.874 1.957 604,132 -0.04(-1.95%)
Jun 15, 2009 1.991 2.045 1.889 1.996 645,558 -0.05(-2.38%)
Jun 12, 2009 2.084 2.132 2.002 2.045 505,290 -0.08(-3.67%)
Jun 11, 2009 2.069 2.240 1.977 2.123 1,707,571 +0.27(+14.74%)
Jun 10, 2009 1.811 2.045 1.792 1.850 2,213,858 +0.04(+2.43%)
Jun 09, 2009 1.753 1.826 1.728 1.806 559,706 +0.06(+3.34%)
Jun 08, 2009 1.709 1.782 1.709 1.748 579,083 -0.00(-0.28%)
Jun 05, 2009 1.777 1.850 1.738 1.753 626,622 -0.00(-0.28%)
Jun 04, 2009 1.772 1.792 1.665 1.758 704,285 +0.04(+2.27%)
Jun 03, 2009 1.889 1.889 1.611 1.719 929,591 -0.14(-7.35%)
Jun 02, 2009 1.831 1.899 1.767 1.855 857,061 +0.01(+0.79%)
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.