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, 2010 6.475 6.645 6.373 6.485 5,447 +0.01(+0.19%)
Aug 30, 2010 6.514 6.714 6.460 6.473 499,336 -0.09(-1.45%)
Aug 27, 2010 6.568 6.568 6.334 6.568 296,687 +0.26(+4.17%)
Aug 26, 2010 6.159 6.426 6.125 6.305 676,656 +0.01(+0.15%)
Aug 25, 2010 6.256 6.319 6.183 6.295 450,715 -0.03(-0.54%)
Aug 24, 2010 6.339 6.402 6.202 6.329 495,560 -0.05(-0.84%)
Aug 23, 2010 6.470 6.509 6.378 6.383 423,565 -0.06(-0.91%)
Aug 20, 2010 6.368 6.460 6.353 6.441 290,375 +0.00(+0.08%)
Aug 19, 2010 6.451 6.611 6.407 6.436 347,169 -0.05(-0.75%)
Aug 18, 2010 6.538 6.577 6.465 6.485 191,028 -0.04(-0.67%)
Aug 17, 2010 6.592 6.650 6.514 6.529 262,827 -0.04(-0.59%)
Aug 16, 2010 6.519 6.704 6.456 6.568 250,125 +0.07(+1.12%)
Aug 13, 2010 6.495 6.543 6.426 6.495 266,748 -0.04(-0.60%)
Aug 12, 2010 6.456 6.607 6.392 6.534 699,770 +0.00(+0.07%)
Aug 11, 2010 6.572 6.670 6.470 6.529 661,752 -0.27(-3.94%)
Aug 10, 2010 6.796 6.816 6.680 6.796 205 -0.07(-1.06%)
Aug 09, 2010 7.054 7.064 6.850 6.869 218,766 -0.11(-1.54%)
Aug 06, 2010 6.977 7.142 6.869 6.977 332,284 -0.24(-3.31%)
Aug 05, 2010 7.303 7.366 7.079 7.215 1,497,411 +0.25(+3.64%)
Aug 04, 2010 6.913 7.035 6.899 6.962 410 +0.04(+0.56%)
Aug 03, 2010 6.991 7.018 6.855 6.923 206,388 -0.07(-0.97%)
Aug 02, 2010 7.011 7.127 6.840 6.991 341,765 +0.01(+0.21%)
Jul 30, 2010 6.977 7.006 6.699 6.977 270,609 +0.07(+0.99%)
Jul 29, 2010 6.782 7.006 6.684 6.908 279,080 +0.20(+3.05%)
Jul 28, 2010 6.743 6.811 6.597 6.704 244,047 -0.03(-0.43%)
Jul 27, 2010 6.962 6.972 6.688 6.733 287,950 -0.19(-2.67%)
Jul 26, 2010 6.728 6.981 6.728 6.918 317,694 +0.13(+1.86%)
Jul 23, 2010 6.572 6.806 6.548 6.792 245,992 +0.16(+2.35%)
Jul 22, 2010 6.295 6.665 6.212 6.636 463,175 +0.27(+4.20%)
Jul 21, 2010 6.490 6.509 6.329 6.368 255,369 -0.09(-1.43%)
Jul 20, 2010 6.256 6.460 6.217 6.460 222,260 +0.12(+1.84%)
Jul 19, 2010 6.641 6.645 6.305 6.344 523,604 -0.23(-3.55%)
Jul 16, 2010 6.577 6.736 6.548 6.577 245,918 -0.21(-3.08%)
Jul 15, 2010 6.689 6.811 6.553 6.787 247,216 +0.06(+0.94%)
Jul 14, 2010 6.719 6.792 6.626 6.723 183,317 +0.02(+0.36%)
Jul 13, 2010 6.568 6.719 6.422 6.699 250,266 +0.20(+3.15%)
Jul 12, 2010 6.543 6.591 6.383 6.495 226,643 -0.06(-0.97%)
Jul 09, 2010 6.558 6.572 6.383 6.558 270,640 +0.14(+2.12%)
Jul 08, 2010 6.402 6.534 6.344 6.422 9,037 +0.10(+1.62%)
Jul 07, 2010 6.081 6.319 6.017 6.319 291,920 +0.24(+3.92%)
Jul 06, 2010 6.256 6.407 5.998 6.081 443,762 -0.05(-0.87%)
Jul 02, 2010 6.134 6.431 6.037 6.134 441,332 -0.19(-3.00%)
Jul 01, 2010 6.207 6.368 5.954 6.324 770,671 +0.10(+1.56%)
Jun 30, 2010 6.237 6.577 6.212 6.227 554,150 -0.12(-1.84%)
Jun 29, 2010 6.631 6.689 6.271 6.344 1,222,808 -0.45(-6.66%)
Jun 25, 2010 6.796 6.879 6.368 6.796 446,280 +0.40(+6.32%)
Jun 24, 2010 6.436 6.645 6.378 6.392 704,014 -0.14(-2.09%)
Jun 23, 2010 6.845 6.845 6.424 6.529 897,382 -0.35(-5.10%)
Jun 22, 2010 7.220 7.288 6.821 6.879 615,586 -0.34(-4.72%)
Jun 21, 2010 7.668 7.668 7.181 7.220 487,256 -0.21(-2.82%)
Jun 18, 2010 7.429 7.429 7.244 7.429 389,032 +0.10(+1.33%)
Jun 17, 2010 7.074 7.395 7.069 7.332 668,783 +0.26(+3.65%)
Jun 16, 2010 7.191 7.200 7.074 7.074 256,040 -0.12(-1.63%)
Jun 15, 2010 7.303 7.303 7.113 7.191 454,726 -0.05(-0.74%)
Jun 14, 2010 6.967 7.269 6.967 7.244 868,712 +0.30(+4.27%)
Jun 11, 2010 6.626 6.947 6.524 6.947 418,208 +0.31(+4.62%)
Jun 10, 2010 6.456 6.670 6.353 6.641 617,492 +0.31(+4.92%)
Jun 09, 2010 6.329 6.534 6.241 6.329 554,712 +0.03(+0.46%)
Jun 08, 2010 6.348 6.529 6.105 6.300 477,430 -0.05(-0.77%)
Jun 07, 2010 6.680 6.689 6.344 6.348 482,080 -0.23(-3.55%)
Jun 04, 2010 6.582 6.928 6.529 6.582 779,197 -0.44(-6.31%)
Jun 03, 2010 7.162 7.166 6.952 7.025 632,618 -0.05(-0.76%)
Jun 02, 2010 7.001 7.079 6.913 7.079 400,823 +0.17(+2.39%)
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.