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 (%)
Dec 31, 2009 6.056 5.979 5.979 5.979 857,967 -0.03(-0.49%)
Dec 30, 2009 5.998 6.037 5.847 6.008 546,305 -0.03(-0.56%)
Dec 29, 2009 6.178 6.232 5.949 6.042 582,703 -0.09(-1.51%)
Dec 28, 2009 5.915 6.183 5.823 6.134 951,957 +0.27(+4.65%)
Dec 24, 2009 5.910 5.910 5.842 5.862 239,959 -0.03(-0.58%)
Dec 23, 2009 5.535 5.949 5.535 5.896 1,190,165 +0.34(+6.13%)
Dec 22, 2009 5.604 5.667 5.453 5.555 1,189,639 -0.03(-0.61%)
Dec 21, 2009 5.472 5.720 5.472 5.589 1,059,157 +0.18(+3.33%)
Dec 18, 2009 5.346 5.584 5.312 5.409 2,521,983 +0.10(+1.93%)
Dec 17, 2009 5.092 5.341 5.063 5.307 1,074,546 +0.27(+5.42%)
Dec 16, 2009 4.917 5.088 4.917 5.034 434,075 +0.12(+2.38%)
Dec 15, 2009 4.985 4.995 4.882 4.917 742,748 -0.10(-1.94%)
Dec 14, 2009 5.000 5.078 4.976 5.015 467,151 -0.02(-0.39%)
Dec 11, 2009 4.834 5.049 4.825 5.034 824,495 +0.21(+4.44%)
Dec 10, 2009 4.679 4.883 4.679 4.820 1,215,234 +0.15(+3.13%)
Dec 09, 2009 4.615 4.683 4.601 4.674 491,003 +0.01(+0.21%)
Dec 08, 2009 4.674 4.683 4.591 4.664 960,155 -0.05(-1.14%)
Dec 07, 2009 4.659 4.722 4.640 4.718 413,979 +0.08(+1.79%)
Dec 04, 2009 4.557 4.727 4.513 4.635 491,843 +0.12(+2.70%)
Dec 03, 2009 4.567 4.669 4.484 4.513 419,243 -0.06(-1.28%)
Dec 02, 2009 4.576 4.674 4.533 4.572 622,865 +0.01(+0.21%)
Dec 01, 2009 4.572 4.620 4.430 4.562 778,716 +0.00(+0.11%)
Nov 30, 2009 4.460 4.572 4.294 4.557 1,231,737 +0.10(+2.18%)
Nov 27, 2009 4.382 4.572 4.348 4.460 313,738 -0.07(-1.61%)
Nov 25, 2009 4.421 4.572 4.421 4.533 219,398 +0.11(+2.42%)
Nov 24, 2009 4.498 4.523 4.421 4.425 341,833 -0.12(-2.57%)
Nov 23, 2009 4.460 4.713 4.460 4.542 568,953 +0.13(+2.87%)
Nov 20, 2009 4.382 4.469 4.382 4.416 337,784 -0.03(-0.77%)
Nov 19, 2009 4.630 4.654 4.382 4.450 602,957 -0.21(-4.59%)
Nov 18, 2009 4.659 4.859 4.625 4.664 650,005 -0.06(-1.24%)
Nov 17, 2009 4.474 4.761 4.401 4.722 959,504 +0.25(+5.55%)
Nov 16, 2009 4.450 4.557 4.421 4.474 747,315 +0.05(+1.21%)
Nov 13, 2009 4.406 4.489 4.333 4.421 664,987 -0.00(-0.11%)
Nov 12, 2009 4.352 4.486 4.240 4.425 734,960 +0.09(+2.13%)
Nov 11, 2009 4.362 4.518 4.309 4.333 1,042,904 +0.03(+0.68%)
Nov 10, 2009 4.206 4.430 4.148 4.304 1,940,631 +0.13(+3.15%)
Nov 09, 2009 4.114 4.411 4.070 4.172 1,428,710 +0.24(+6.06%)
Nov 06, 2009 3.773 4.007 3.773 3.934 1,572,101 +0.23(+6.32%)
Nov 05, 2009 3.637 3.880 3.408 3.700 1,439,639 -0.08(-2.19%)
Nov 04, 2009 3.870 3.980 3.768 3.783 672,094 +0.00(+0.00%)
Nov 03, 2009 3.520 3.802 3.481 3.783 691,231 +0.19(+5.28%)
Nov 02, 2009 3.934 3.939 3.471 3.593 1,931,659 -0.34(-8.55%)
Oct 30, 2009 3.987 4.021 3.851 3.929 1,027,170 -0.05(-1.34%)
Oct 29, 2009 3.875 4.041 3.870 3.982 510,352 +0.15(+3.81%)
Oct 28, 2009 3.846 3.968 3.749 3.836 1,150,793 -0.08(-2.11%)
Oct 27, 2009 4.109 4.172 3.861 3.919 1,843,389 -0.21(-5.07%)
Oct 26, 2009 4.362 4.401 4.090 4.128 1,905,162 -0.28(-6.40%)
Oct 23, 2009 4.455 4.464 4.294 4.411 990,635 -0.18(-3.92%)
Oct 22, 2009 4.625 4.654 4.474 4.591 636,894 -0.04(-0.84%)
Oct 21, 2009 4.625 4.805 4.601 4.630 742,929 +0.00(+0.00%)
Oct 20, 2009 4.615 4.727 4.596 4.630 714,015 -0.19(-4.04%)
Oct 19, 2009 4.703 4.917 4.703 4.825 563,401 +0.13(+2.80%)
Oct 16, 2009 4.888 4.912 4.659 4.693 793,861 -0.28(-5.68%)
Oct 15, 2009 4.722 5.044 4.669 4.976 978,834 +0.23(+4.82%)
Oct 14, 2009 4.581 4.795 4.518 4.747 1,100,482 +0.20(+4.39%)
Oct 13, 2009 4.533 4.576 4.440 4.547 502,216 +0.00(+0.11%)
Oct 12, 2009 4.635 4.640 4.489 4.542 724,073 -0.00(-0.11%)
Oct 09, 2009 4.508 4.576 4.386 4.547 582,666 +0.00(+0.11%)
Oct 08, 2009 4.542 4.610 4.440 4.542 638,695 +0.04(+0.86%)
Oct 07, 2009 4.479 4.528 4.367 4.503 383,310 +0.01(+0.22%)
Oct 06, 2009 4.557 4.625 4.304 4.494 892,867 +0.03(+0.65%)
Oct 05, 2009 4.070 4.498 4.070 4.464 1,014,718 +0.38(+9.43%)
Oct 02, 2009 4.143 4.231 3.943 4.080 1,347,319 -0.13(-3.12%)
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.