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, 2010 10.22 10.35 10.18 10.31 211,322 +0.04(+0.38%)
Dec 30, 2010 10.14 10.35 10.14 10.27 301,925 +0.10(+0.96%)
Dec 29, 2010 10.04 10.21 9.946 10.17 274,724 +0.17(+1.70%)
Dec 28, 2010 10.000 10.06 9.927 10.000 152,536 +0.00(+0.00%)
Dec 27, 2010 10.03 10.03 9.912 10.000 360,235 -0.09(-0.87%)
Dec 23, 2010 10.02 10.15 10.02 10.09 231,456 +0.03(+0.34%)
Dec 22, 2010 10.21 10.21 10.00 10.05 252,875 -0.15(-1.43%)
Dec 21, 2010 10.12 10.21 10.09 10.20 215,412 +0.12(+1.21%)
Dec 20, 2010 10.05 10.11 10.000 10.08 231,051 +0.04(+0.44%)
Dec 17, 2010 9.956 10.06 9.922 10.03 282,396 +0.06(+0.63%)
Dec 16, 2010 9.971 10.09 9.839 9.971 248,479 -0.03(-0.34%)
Dec 15, 2010 9.878 10.14 9.878 10.00 332,676 +0.09(+0.88%)
Dec 14, 2010 9.815 9.956 9.815 9.917 290,156 +0.08(+0.84%)
Dec 13, 2010 9.937 10.00 9.825 9.834 233,278 -0.05(-0.48%)
Dec 10, 2010 9.693 9.898 9.606 9.882 371,863 +0.20(+2.10%)
Dec 09, 2010 9.717 9.834 9.641 9.679 231,622 +0.01(+0.10%)
Dec 08, 2010 9.635 9.727 9.528 9.669 234,161 -0.01(-0.15%)
Dec 07, 2010 9.878 9.976 9.640 9.683 507,244 -0.15(-1.53%)
Dec 06, 2010 9.717 9.849 9.644 9.834 302,186 +0.07(+0.75%)
Dec 03, 2010 9.640 9.795 9.640 9.761 252,569 +0.04(+0.40%)
Dec 02, 2010 9.615 9.742 9.386 9.722 321,586 +0.10(+1.06%)
Dec 01, 2010 9.498 9.713 9.498 9.620 353,362 +0.20(+2.12%)
Nov 30, 2010 9.304 9.421 9.274 9.421 437,460 +0.00(+0.00%)
Nov 29, 2010 9.338 9.450 9.318 9.421 204,476 +0.05(+0.57%)
Nov 26, 2010 9.523 9.523 9.309 9.367 150,706 -0.17(-1.74%)
Nov 24, 2010 9.430 9.532 9.532 9.532 122,358 +0.18(+1.93%)
Nov 23, 2010 9.484 9.484 9.255 9.352 167,095 -0.25(-2.59%)
Nov 22, 2010 9.430 9.649 9.406 9.601 289,617 +0.11(+1.13%)
Nov 19, 2010 9.294 9.503 9.240 9.494 215,878 +0.13(+1.40%)
Nov 18, 2010 9.347 9.435 9.226 9.362 230,104 +0.16(+1.69%)
Nov 17, 2010 9.172 9.265 9.026 9.206 161,317 +0.05(+0.53%)
Nov 16, 2010 9.294 9.440 9.080 9.158 391,323 -0.20(-2.13%)
Nov 15, 2010 9.396 9.503 9.309 9.357 219,752 -0.01(-0.16%)
Nov 12, 2010 9.581 9.625 9.313 9.372 345,653 -0.31(-3.22%)
Nov 11, 2010 9.547 9.766 9.518 9.683 367,305 +0.01(+0.10%)
Nov 10, 2010 9.640 9.679 9.455 9.674 287,457 +0.06(+0.61%)
Nov 09, 2010 9.688 9.747 9.581 9.615 497,115 -0.09(-0.90%)
Nov 08, 2010 9.606 9.727 9.547 9.703 386,781 +0.03(+0.35%)
Nov 05, 2010 9.547 9.693 9.250 9.669 510,212 +0.12(+1.22%)
Nov 04, 2010 9.352 9.674 9.250 9.552 803,470 +0.46(+5.09%)
Nov 03, 2010 9.192 9.192 9.007 9.089 295,837 -0.05(-0.53%)
Nov 02, 2010 9.026 9.148 9.001 9.138 421,244 +0.13(+1.46%)
Nov 01, 2010 8.802 9.031 8.792 9.007 616,496 +0.20(+2.32%)
Oct 29, 2010 8.715 8.812 8.676 8.802 391,715 +0.09(+1.06%)
Oct 28, 2010 8.734 8.802 8.676 8.710 281,864 +0.04(+0.51%)
Oct 27, 2010 8.651 8.749 8.603 8.666 226,347 -0.08(-0.95%)
Oct 25, 2010 8.870 8.870 8.710 8.749 497,532 -0.04(-0.44%)
Oct 22, 2010 8.885 8.968 8.671 8.788 474,174 -0.08(-0.93%)
Oct 21, 2010 8.700 8.929 8.700 8.870 905,692 +0.18(+2.13%)
Oct 20, 2010 8.486 8.690 8.486 8.685 749,640 +0.25(+2.94%)
Oct 19, 2010 8.388 8.564 8.374 8.437 392,800 +0.02(+0.29%)
Oct 18, 2010 8.354 8.437 8.194 8.413 580,059 +0.07(+0.88%)
Oct 15, 2010 8.364 8.432 8.160 8.340 319,680 +0.04(+0.47%)
Oct 14, 2010 8.481 8.481 8.179 8.301 488,887 -0.13(-1.50%)
Oct 13, 2010 8.603 8.651 8.325 8.427 590,465 -0.10(-1.20%)
Oct 12, 2010 7.984 8.554 7.941 8.530 951,873 +0.50(+6.18%)
Oct 11, 2010 7.887 8.033 7.838 8.033 276,468 +0.12(+1.48%)
Oct 08, 2010 7.916 7.926 7.799 7.916 192,713 +0.09(+1.18%)
Oct 07, 2010 7.726 7.833 7.673 7.824 479,243 +0.08(+1.07%)
Oct 06, 2010 7.629 7.746 7.605 7.741 239,963 +0.07(+0.95%)
Oct 05, 2010 7.541 7.687 7.502 7.668 217,589 +0.17(+2.27%)
Oct 04, 2010 7.624 7.648 7.449 7.497 229,112 -0.18(-2.35%)
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.