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 (%)
May 28, 2010 7.030 7.108 6.850 7.030 491,826 +0.02(+0.28%)
May 27, 2010 6.850 7.030 6.553 7.011 679,396 +0.36(+5.34%)
May 26, 2010 6.723 6.865 6.582 6.655 693,635 +0.03(+0.51%)
May 25, 2010 6.597 6.719 6.183 6.621 748,229 -0.01(-0.15%)
May 24, 2010 6.426 6.675 6.426 6.631 557,179 +0.17(+2.56%)
May 21, 2010 6.212 6.548 6.086 6.465 548,337 +0.16(+2.47%)
May 20, 2010 6.373 6.470 6.305 6.310 991,282 -0.42(-6.22%)
May 19, 2010 6.655 6.786 6.426 6.728 904,413 +0.00(+0.00%)
May 18, 2010 7.045 7.088 6.675 6.728 629,966 -0.26(-3.76%)
May 17, 2010 7.118 7.205 6.680 6.991 1,058,637 -0.13(-1.78%)
May 14, 2010 7.118 7.303 6.972 7.118 759,733 -0.26(-3.56%)
May 13, 2010 7.546 7.629 7.376 7.381 482,392 -0.11(-1.50%)
May 12, 2010 7.247 7.561 7.162 7.493 1,124,083 +0.19(+2.61%)
May 11, 2010 7.410 7.424 7.249 7.303 1,066,176 -0.19(-2.53%)
May 10, 2010 7.381 7.512 7.376 7.493 1,560,130 +0.09(+1.18%)
May 07, 2010 7.941 8.028 7.303 7.405 2,419,867 -0.58(-7.26%)
May 06, 2010 7.624 8.301 7.064 7.984 2,481,309 +0.38(+4.99%)
May 05, 2010 7.590 7.751 7.517 7.605 821,980 -0.25(-3.16%)
May 04, 2010 8.043 8.043 7.741 7.853 574,439 -0.35(-4.27%)
May 03, 2010 7.892 8.208 7.863 8.203 459,531 +0.29(+3.69%)
Apr 30, 2010 8.160 8.252 7.878 7.911 335,862 -0.17(-2.11%)
Apr 29, 2010 7.902 8.116 7.882 8.082 293,826 +0.20(+2.60%)
Apr 28, 2010 7.877 8.072 7.819 7.877 378,912 -0.01(-0.12%)
Apr 27, 2010 8.184 8.296 7.790 7.887 633,916 -0.37(-4.42%)
Apr 26, 2010 8.111 8.301 8.072 8.252 1,199,901 +0.14(+1.74%)
Apr 23, 2010 7.921 8.126 7.921 8.111 342,149 +0.13(+1.59%)
Apr 22, 2010 7.833 7.984 7.717 7.984 438,007 +0.12(+1.55%)
Apr 21, 2010 7.717 7.897 7.590 7.863 545,551 +0.21(+2.80%)
Apr 20, 2010 7.702 7.765 7.536 7.648 315,745 +0.02(+0.26%)
Apr 19, 2010 7.575 7.742 7.439 7.629 473,246 -0.06(-0.82%)
Apr 16, 2010 7.794 7.871 7.580 7.692 475,501 -0.15(-1.92%)
Apr 15, 2010 8.023 8.023 7.794 7.843 2,110,639 -0.16(-2.01%)
Apr 14, 2010 7.790 8.033 7.668 8.004 926,231 +0.28(+3.59%)
Apr 13, 2010 7.595 7.755 7.507 7.726 914,194 +0.12(+1.60%)
Apr 12, 2010 7.351 7.609 7.283 7.605 953,562 +0.26(+3.51%)
Apr 09, 2010 7.317 7.381 7.113 7.347 372,372 +0.07(+1.00%)
Apr 08, 2010 7.059 7.303 6.991 7.274 404,321 +0.18(+2.54%)
Apr 07, 2010 7.269 7.269 6.981 7.093 592,309 -0.18(-2.48%)
Apr 06, 2010 7.064 7.376 7.054 7.274 732,770 +0.25(+3.61%)
Apr 05, 2010 6.840 7.137 6.782 7.020 883,363 +0.24(+3.52%)
Apr 01, 2010 6.753 6.782 6.782 6.782 439,151 +0.05(+0.80%)
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%)
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.