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, 2010 6.616 6.743 6.436 6.728 464,154 +0.13(+1.99%)
Mar 30, 2010 6.470 6.597 6.470 6.597 300,699 +0.09(+1.42%)
Mar 29, 2010 6.436 6.577 6.387 6.504 427,856 +0.12(+1.91%)
Mar 26, 2010 6.348 6.495 6.305 6.383 478,290 +0.05(+0.77%)
Mar 25, 2010 6.451 6.572 6.334 6.334 482,873 -0.08(-1.21%)
Mar 24, 2010 6.363 6.431 6.329 6.412 332,812 +0.00(+0.08%)
Mar 23, 2010 6.363 6.422 6.329 6.407 252,479 +0.06(+0.92%)
Mar 22, 2010 6.446 6.451 6.314 6.348 524,900 -0.18(-2.76%)
Mar 19, 2010 6.460 6.534 6.319 6.529 957,427 +0.07(+1.06%)
Mar 18, 2010 6.621 6.670 6.426 6.460 466,188 -0.23(-3.42%)
Mar 17, 2010 6.821 6.839 6.660 6.689 279,861 -0.14(-2.00%)
Mar 16, 2010 6.699 6.830 6.694 6.826 252,378 +0.11(+1.67%)
Mar 15, 2010 6.611 6.743 6.548 6.714 472,966 -0.17(-2.41%)
Mar 12, 2010 6.908 7.059 6.844 6.879 400,097 +0.03(+0.43%)
Mar 11, 2010 6.684 6.986 6.650 6.850 402,197 +0.06(+0.86%)
Mar 10, 2010 6.709 6.972 6.665 6.792 834,101 +0.12(+1.82%)
Mar 09, 2010 6.587 6.719 6.577 6.670 192,370 -0.00(-0.07%)
Mar 08, 2010 6.816 6.816 6.636 6.675 369,614 -0.09(-1.30%)
Mar 05, 2010 6.607 6.816 6.553 6.762 654,045 +0.20(+3.04%)
Mar 04, 2010 6.519 6.641 6.509 6.563 272,281 +0.02(+0.37%)
Mar 03, 2010 6.660 6.720 6.441 6.538 468,891 -0.10(-1.47%)
Mar 02, 2010 6.757 6.777 6.568 6.636 370,682 -0.04(-0.58%)
Mar 01, 2010 6.689 6.792 6.660 6.675 449,889 +0.06(+0.88%)
Feb 26, 2010 6.412 6.738 6.334 6.616 515,485 +0.25(+3.98%)
Feb 25, 2010 6.441 6.572 6.305 6.363 555,103 -0.13(-2.02%)
Feb 24, 2010 6.504 6.621 6.353 6.495 548,643 -0.01(-0.15%)
Feb 23, 2010 6.689 6.694 6.383 6.504 352,658 -0.22(-3.26%)
Feb 22, 2010 6.709 6.801 6.611 6.723 426,315 -0.00(-0.07%)
Feb 19, 2010 6.748 6.767 6.524 6.728 362,585 -0.01(-0.14%)
Feb 18, 2010 6.689 6.806 6.655 6.738 351,234 +0.04(+0.65%)
Feb 17, 2010 6.611 6.733 6.577 6.694 347,716 +0.11(+1.70%)
Feb 16, 2010 6.490 6.602 6.329 6.582 387,217 +0.14(+2.11%)
Feb 12, 2010 6.290 6.446 6.446 6.446 449,832 +0.10(+1.53%)
Feb 11, 2010 6.329 6.387 6.237 6.348 459,251 +0.02(+0.31%)
Feb 10, 2010 6.305 6.344 6.178 6.329 479,075 +0.00(+0.00%)
Feb 09, 2010 6.339 6.412 6.251 6.329 701,310 +0.08(+1.25%)
Feb 08, 2010 6.271 6.456 6.110 6.251 715,563 -0.08(-1.23%)
Feb 05, 2010 6.056 6.378 5.696 6.329 1,003,694 +0.25(+4.17%)
Feb 04, 2010 6.227 6.285 6.032 6.076 627,563 -0.27(-4.29%)
Feb 03, 2010 6.348 6.514 6.300 6.348 538,722 -0.03(-0.53%)
Feb 02, 2010 6.173 6.451 6.086 6.383 640,189 +0.27(+4.38%)
Feb 01, 2010 5.959 6.261 5.930 6.115 651,330 +0.18(+2.95%)
Jan 29, 2010 6.183 6.258 5.920 5.940 544,845 -0.21(-3.40%)
Jan 28, 2010 6.095 6.178 5.998 6.149 519,332 +0.10(+1.69%)
Jan 27, 2010 5.940 6.094 5.891 6.047 444,865 +0.07(+1.22%)
Jan 26, 2010 6.056 6.178 5.964 5.974 651,868 -0.10(-1.60%)
Jan 25, 2010 6.163 6.319 5.954 6.071 1,068,086 -0.02(-0.40%)
Jan 22, 2010 6.319 6.339 5.993 6.095 990,516 -0.22(-3.47%)
Jan 21, 2010 6.592 6.676 6.237 6.314 948,767 -0.33(-4.98%)
Jan 20, 2010 6.801 6.816 6.602 6.645 616,793 -0.15(-2.22%)
Jan 19, 2010 6.762 7.079 6.762 6.796 1,161,791 +0.16(+2.35%)
Jan 15, 2010 6.689 6.641 6.641 6.641 601,008 -0.06(-0.94%)
Jan 14, 2010 6.470 6.787 6.344 6.704 1,079,393 +0.24(+3.69%)
Jan 13, 2010 6.314 6.548 6.056 6.465 1,179,638 +0.12(+1.92%)
Jan 12, 2010 6.431 6.485 6.144 6.344 1,046,443 -0.19(-2.83%)
Jan 11, 2010 6.572 6.582 6.475 6.529 324,585 -0.04(-0.67%)
Jan 08, 2010 6.446 6.621 6.431 6.572 287,598 +0.06(+0.97%)
Jan 07, 2010 6.446 6.529 6.378 6.509 305,088 +0.05(+0.75%)
Jan 06, 2010 6.509 6.650 6.426 6.460 588,791 -0.07(-1.04%)
Jan 05, 2010 6.144 6.538 6.089 6.529 773,413 +0.35(+5.59%)
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.