Macquarie Infrastructure Hldgs Llc (NY: MIC )

3.600 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.610 3.640 3.590 3.620 2,661,520 +0.01(+0.28%)
Nov 29, 2021 3.630 3.630 3.600 3.610 1,654,828 -0.01(-0.28%)
Nov 26, 2021 3.600 3.640 3.600 3.620 765,290 -0.01(-0.28%)
Nov 24, 2021 3.600 3.630 3.590 3.630 1,347,922 +0.03(+0.83%)
Nov 23, 2021 3.610 3.620 3.590 3.600 1,140,854 -0.02(-0.55%)
Nov 22, 2021 3.630 3.640 3.562 3.620 1,340,828 -0.01(-0.28%)
Nov 19, 2021 3.610 3.660 3.610 3.630 1,161,039 +0.00(+0.00%)
Nov 18, 2021 3.650 3.670 3.610 3.630 1,507,262 -0.03(-0.82%)
Nov 17, 2021 3.660 3.680 3.650 3.660 1,117,581 +0.00(+0.00%)
Nov 16, 2021 3.650 3.670 3.650 3.660 1,322,087 -0.01(-0.27%)
Nov 15, 2021 3.690 3.690 3.660 3.670 948,241 -0.01(-0.27%)
Nov 12, 2021 3.670 3.690 3.670 3.680 915,130 +0.02(+0.55%)
Nov 11, 2021 3.680 3.690 3.660 3.660 1,019,735 -0.02(-0.54%)
Nov 10, 2021 3.690 3.680 2,652,976 -0.02(-0.54%)
Nov 09, 2021 3.660 3.720 3.650 3.700 3,059,774 +0.04(+1.09%)
Nov 08, 2021 3.700 3.705 3.650 3.660 2,811,758 -0.02(-0.54%)
Nov 05, 2021 3.680 3.709 3.670 3.680 1,916,340 -0.01(-0.27%)
Nov 04, 2021 3.680 3.720 3.680 3.690 2,564,417 -0.01(-0.27%)
Nov 03, 2021 3.680 3.700 3.670 3.700 1,401,094 +0.01(+0.27%)
Nov 02, 2021 3.690 3.700 3.680 3.690 2,052,929 +0.00(+0.00%)
Nov 01, 2021 3.690 3.720 3.700 3.690 821,426 +0.00(+0.00%)
Oct 29, 2021 3.690 3.700 3.690 3.690 743,698 -0.01(-0.27%)
Oct 28, 2021 3.680 3.700 3.675 3.700 1,473,330 +0.02(+0.54%)
Oct 27, 2021 3.690 3.700 3.670 3.680 1,175,899 -0.02(-0.54%)
Oct 26, 2021 3.710 3.680 3.700 4,385,174 +0.02(+0.54%)
Oct 25, 2021 3.680 3.700 3.680 3.680 2,220,973 -0.02(-0.54%)
Oct 22, 2021 3.680 3.710 3.680 3.700 2,130,534 +0.01(+0.27%)
Oct 21, 2021 3.680 3.728 3.680 3.690 1,448,628 -0.02(-0.54%)
Oct 20, 2021 3.730 3.740 3.700 3.710 1,846,697 -0.01(-0.27%)
Oct 19, 2021 3.680 3.740 3.680 3.720 3,122,437 +0.00(+0.00%)
Oct 18, 2021 3.700 3.720 3.680 3.720 3,265,037 +0.02(+0.54%)
Oct 15, 2021 3.720 3.788 3.700 3.700 2,256,288 -0.04(-1.07%)
Oct 14, 2021 3.790 3.800 3.720 3.740 2,694,201 -0.01(-0.27%)
Oct 13, 2021 3.720 3.770 3.713 3.750 4,093,803 -0.01(-0.27%)
Oct 12, 2021 3.750 3.800 3.700 3.760 11,638,123 +0.00(+0.00%)
Oct 11, 2021 3.710 3.785 3.635 3.760 15,291,743 +0.05(+1.35%)
Oct 08, 2021 3.630 3.710 3.590 3.710 37,983,667 -36.99(-90.88%)
Oct 07, 2021 40.70 40.85 40.58 40.70 2,833,866 +0.02(+0.05%)
Oct 06, 2021 40.55 40.71 40.49 40.68 2,215,521 +0.09(+0.22%)
Oct 05, 2021 40.60 40.70 40.46 40.59 1,942,242 +0.07(+0.17%)
Oct 04, 2021 40.49 40.64 40.47 40.52 1,628,141 -0.03(-0.07%)
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.