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 (%)
Feb 27, 2009 0.9834 0.9834 0.5161 0.6329 5,429,001 -0.37(-36.89%)
Feb 26, 2009 1.461 1.461 0.9786 1.003 4,538,580 -0.62(-38.14%)
Feb 25, 2009 1.787 1.787 1.582 1.621 638,802 -0.18(-9.76%)
Feb 24, 2009 1.314 1.879 1.310 1.796 1,346,955 +0.46(+34.18%)
Feb 23, 2009 1.626 1.626 1.339 1.339 511,015 -0.11(-7.41%)
Feb 20, 2009 1.485 1.534 1.363 1.446 887,116 -0.08(-5.41%)
Feb 19, 2009 1.655 1.704 1.465 1.529 781,600 -0.11(-6.55%)
Feb 18, 2009 1.908 1.908 1.582 1.636 620,719 -0.12(-6.67%)
Feb 17, 2009 1.835 1.933 1.722 1.753 609,812 -0.19(-9.77%)
Feb 13, 2009 1.928 1.981 1.879 1.943 406,531 +0.04(+2.05%)
Feb 12, 2009 1.933 1.943 1.821 1.904 441,556 +0.01(+0.77%)
Feb 11, 2009 1.840 1.981 1.840 1.889 300,736 +0.02(+1.04%)
Feb 10, 2009 2.020 2.067 1.855 1.869 880,691 -0.12(-5.88%)
Feb 09, 2009 1.977 2.089 1.947 1.986 693,450 -0.04(-2.16%)
Feb 06, 2009 1.855 2.108 1.855 2.030 961,135 +0.14(+7.47%)
Feb 05, 2009 1.899 1.923 1.607 1.889 1,325,332 -0.03(-1.52%)
Feb 04, 2009 1.938 2.035 1.904 1.918 922,535 -0.09(-4.37%)
Feb 03, 2009 1.986 2.040 1.928 2.006 587,285 -0.01(-0.72%)
Feb 02, 2009 1.991 2.054 1.860 2.020 1,011,553 +0.01(+0.73%)
Jan 30, 2009 2.157 2.157 1.972 2.006 0 -0.05(-2.37%)
Jan 29, 2009 2.288 2.337 2.054 2.054 948,932 -0.28(-12.08%)
Jan 28, 2009 2.079 2.434 2.079 2.337 1,317,297 +0.22(+10.34%)
Jan 27, 2009 2.064 2.142 1.952 2.118 749,116 +0.09(+4.32%)
Jan 26, 2009 2.050 2.166 1.981 2.030 634,904 -0.01(-0.48%)
Jan 23, 2009 1.947 2.118 1.850 2.040 827,984 +0.07(+3.71%)
Jan 22, 2009 2.108 2.137 1.952 1.967 1,330,085 -0.21(-9.82%)
Jan 21, 2009 2.171 2.186 1.952 2.181 1,180,934 +0.25(+13.13%)
Jan 20, 2009 2.069 2.210 1.904 1.928 1,079,708 -0.19(-9.17%)
Jan 16, 2009 2.313 2.366 1.981 2.123 973,646 -0.16(-6.84%)
Jan 15, 2009 2.181 2.278 1.947 2.278 1,539,315 +0.08(+3.54%)
Jan 14, 2009 2.439 2.536 2.093 2.201 1,324,301 -0.35(-13.58%)
Jan 13, 2009 2.191 2.566 2.191 2.546 1,101,238 +0.29(+12.96%)
Jan 12, 2009 2.668 2.692 2.166 2.254 1,613,186 -0.42(-15.66%)
Jan 09, 2009 2.809 2.863 2.629 2.673 769,406 -0.12(-4.19%)
Jan 08, 2009 2.795 2.897 2.556 2.790 1,316,605 -0.00(-0.17%)
Jan 07, 2009 2.702 2.980 2.629 2.795 1,897,761 +0.09(+3.42%)
Jan 06, 2009 2.293 3.130 2.254 2.702 4,138,616 +0.50(+22.52%)
Jan 05, 2009 1.947 2.366 1.865 2.205 1,668,246 +0.26(+13.25%)
Jan 02, 2009 1.869 1.947 1.758 1.947 0 +0.11(+6.10%)
Jan 01, 2009 1.470 1.923 1.470 1.835 0 +0.00(+0.00%)
Dec 31, 2008 1.470 1.923 1.470 1.835 1,793,275 +0.34(+22.40%)
Dec 30, 2008 1.412 1.499 1.300 1.499 1,941,906 +0.11(+7.69%)
Dec 29, 2008 1.655 1.655 1.373 1.392 1,732,829 -0.24(-14.63%)
Dec 26, 2008 1.650 1.777 1.582 1.631 940,282 +0.01(+0.90%)
Dec 24, 2008 1.655 1.660 1.582 1.616 397,970 -0.04(-2.35%)
Dec 23, 2008 1.660 1.704 1.577 1.655 751,599 -0.01(-0.58%)
Dec 22, 2008 1.772 1.772 1.607 1.665 999,603 -0.04(-2.29%)
Dec 19, 2008 1.748 1.753 1.616 1.704 1,040,991 -0.00(-0.28%)
Dec 18, 2008 1.655 1.753 1.636 1.709 1,531,452 +0.10(+6.36%)
Dec 17, 2008 1.636 1.670 1.582 1.607 1,578,750 -0.06(-3.79%)
Dec 16, 2008 1.738 1.792 1.582 1.670 1,098,243 -0.07(-3.92%)
Dec 15, 2008 1.904 1.904 1.704 1.738 1,576,234 -0.05(-2.72%)
Dec 12, 2008 1.558 1.826 1.553 1.787 762,280 +0.13(+7.62%)
Dec 11, 2008 1.787 1.844 1.621 1.660 782,950 -0.10(-5.54%)
Dec 10, 2008 1.826 1.850 1.704 1.758 1,081,293 -0.00(-0.28%)
Dec 09, 2008 1.782 1.923 1.709 1.762 1,151,471 -0.06(-3.21%)
Dec 08, 2008 1.904 1.947 1.796 1.821 1,383,924 +0.00(+0.27%)
Dec 05, 2008 1.675 1.938 1.655 1.816 1,320,485 +0.11(+6.27%)
Dec 04, 2008 2.045 2.045 1.704 1.709 1,245,006 -0.34(-16.43%)
Dec 03, 2008 1.913 2.079 1.655 2.045 1,478,559 +0.36(+21.39%)
Dec 02, 2008 1.641 1.865 1.597 1.684 1,279,552 +0.14(+9.15%)
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.