Skip to main content

Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.09 71.09 71.09 71.09 334,400 +0.06(+0.08%)
Dec 30, 2014 69.01 71.61 69.01 71.03 588,408 +1.78(+2.57%)
Dec 29, 2014 69.51 69.99 68.78 69.25 391,834 -0.08(-0.12%)
Dec 26, 2014 69.38 70.06 69.11 69.33 188,767 +0.09(+0.13%)
Dec 24, 2014 67.94 69.24 69.24 69.24 337,200 +1.45(+2.14%)
Dec 23, 2014 67.85 68.40 67.42 67.79 261,661 +0.18(+0.27%)
Dec 22, 2014 67.58 67.85 67.00 67.61 296,036 +0.34(+0.51%)
Dec 19, 2014 67.50 67.79 66.87 67.27 408,866 -0.06(-0.09%)
Dec 18, 2014 66.58 67.40 65.95 67.33 438,828 +1.02(+1.54%)
Dec 17, 2014 65.64 66.45 65.02 66.31 511,770 +1.86(+2.89%)
Dec 16, 2014 63.47 64.82 62.84 64.45 594,004 +0.67(+1.05%)
Dec 15, 2014 64.23 64.79 63.22 63.78 249,598 -0.31(-0.48%)
Dec 12, 2014 64.20 64.72 63.62 64.09 425,903 -0.58(-0.90%)
Dec 11, 2014 65.28 65.42 64.38 64.67 457,150 -0.18(-0.28%)
Dec 10, 2014 65.78 66.02 64.42 64.85 588,504 -0.94(-1.43%)
Dec 09, 2014 64.02 66.27 63.00 65.79 807,125 -0.44(-0.66%)
Dec 08, 2014 68.10 68.45 66.07 66.23 419,489 -1.86(-2.73%)
Dec 05, 2014 68.17 68.84 68.00 68.09 214,496 +0.09(+0.13%)
Dec 04, 2014 68.50 69.00 67.98 68.00 211,841 -0.48(-0.70%)
Dec 03, 2014 67.63 68.69 67.63 68.48 298,091 +0.84(+1.24%)
Dec 02, 2014 67.75 68.25 67.50 67.64 573,035 -0.23(-0.34%)
Dec 01, 2014 70.30 70.67 67.75 67.87 907,809 -2.43(-3.46%)
Nov 28, 2014 71.13 71.81 70.11 70.30 327,059 -0.99(-1.39%)
Nov 26, 2014 71.31 71.29 71.29 71.29 166,700 -0.21(-0.29%)
Nov 25, 2014 71.61 71.91 71.05 71.50 240,190 -0.04(-0.06%)
Nov 24, 2014 71.61 71.84 71.04 71.54 331,661 +0.03(+0.04%)
Nov 21, 2014 71.43 71.58 70.92 71.51 522,115 +0.63(+0.89%)
Nov 20, 2014 71.00 71.18 70.52 70.88 287,609 -0.07(-0.10%)
Nov 19, 2014 69.41 71.06 69.03 70.95 323,522 +1.86(+2.69%)
Nov 18, 2014 69.79 69.88 68.99 69.09 304,128 -0.20(-0.29%)
Nov 17, 2014 69.29 70.17 69.17 69.29 300,342 +0.00(+0.00%)
Nov 14, 2014 69.50 69.65 68.87 69.29 222,888 -0.10(-0.14%)
Nov 13, 2014 69.87 69.87 69.13 69.39 252,327 -0.21(-0.30%)
Nov 12, 2014 70.27 70.41 69.51 69.60 261,311 -0.87(-1.23%)
Nov 11, 2014 70.98 71.24 70.35 70.47 260,291 -0.52(-0.73%)
Nov 10, 2014 70.00 71.27 70.00 70.99 377,629 +0.88(+1.26%)
Nov 07, 2014 69.63 70.52 69.32 70.11 380,232 +0.40(+0.57%)
Nov 06, 2014 69.48 70.42 69.48 69.71 517,020 -0.90(-1.27%)
Nov 05, 2014 70.39 70.73 70.05 70.61 1,614,035 -1.27(-1.77%)
Nov 04, 2014 72.02 72.50 71.50 71.88 384,747 -0.40(-0.55%)
Nov 03, 2014 71.43 72.90 71.39 72.28 1,039,956 +0.64(+0.89%)
Oct 31, 2014 71.15 71.83 70.89 71.64 663,181 +1.05(+1.49%)
Oct 30, 2014 68.21 70.99 68.05 70.59 1,124,199 +4.09(+6.15%)
Oct 29, 2014 66.87 67.47 66.26 66.50 620,403 -0.19(-0.28%)
Oct 28, 2014 66.76 66.85 66.27 66.69 471,666 +0.15(+0.23%)
Oct 27, 2014 66.23 66.38 66.38 66.54 307,735 +0.16(+0.24%)
Oct 24, 2014 67.17 67.43 66.24 66.38 433,262 -0.91(-1.35%)
Oct 23, 2014 66.94 67.70 66.52 67.29 537,270 +0.54(+0.81%)
Oct 22, 2014 67.81 68.09 66.64 66.75 376,562 -0.93(-1.37%)
Oct 21, 2014 67.85 68.23 67.31 67.68 457,427 +0.28(+0.42%)
Oct 20, 2014 67.24 67.52 66.82 67.40 301,311 +0.14(+0.21%)
Oct 17, 2014 66.53 67.82 66.42 67.26 857,881 +1.50(+2.28%)
Oct 16, 2014 64.63 66.58 64.02 65.76 715,523 +0.82(+1.26%)
Oct 15, 2014 63.64 65.60 62.58 64.94 926,787 +0.63(+0.98%)
Oct 14, 2014 64.20 64.92 63.10 64.31 937,504 +0.30(+0.47%)
Oct 13, 2014 66.01 66.35 63.91 64.01 625,292 -1.84(-2.79%)
Oct 10, 2014 66.28 67.06 65.78 65.85 381,206 -0.40(-0.60%)
Oct 09, 2014 67.07 67.76 65.94 66.25 467,576 -0.80(-1.19%)
Oct 08, 2014 66.52 67.33 66.09 67.05 515,122 +0.68(+1.02%)
Oct 07, 2014 66.70 67.34 66.24 66.37 253,494 -0.72(-1.07%)
Oct 06, 2014 67.22 67.31 66.17 67.09 276,081 +0.30(+0.45%)
Oct 03, 2014 66.22 67.42 66.17 66.79 229,810 +1.06(+1.61%)
Oct 02, 2014 66.23 66.95 64.43 65.73 672,787 -0.35(-0.53%)
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.