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 (%)
Jan 31, 2022 3.590 3.640 3.610 839,620 +0.01(+0.28%)
Jan 28, 2022 3.600 3.610 3.590 3.600 1,027,683 +0.01(+0.28%)
Jan 27, 2022 3.620 3.630 3.580 3.590 801,166 +0.01(+0.28%)
Jan 26, 2022 3.590 3.650 3.580 3.580 842,557 -0.01(-0.28%)
Jan 25, 2022 3.560 3.590 3.550 3.590 1,153,102 +0.02(+0.56%)
Jan 24, 2022 3.560 3.590 3.540 3.570 2,328,684 +0.00(+0.00%)
Jan 21, 2022 3.590 3.610 3.570 3.570 1,379,250 -0.02(-0.56%)
Jan 20, 2022 3.610 3.620 3.590 3.590 1,528,335 +0.00(+0.00%)
Jan 19, 2022 3.620 3.630 3.590 3.590 1,401,952 -0.03(-0.83%)
Jan 18, 2022 3.630 3.640 3.610 3.620 632,650 -0.01(-0.28%)
Jan 14, 2022 3.630 0 +0.00(+0.00%)
Jan 13, 2022 3.640 3.640 3.630 3.630 709,816 -0.01(-0.27%)
Jan 12, 2022 3.620 3.640 3.620 3.640 444,341 +0.02(+0.55%)
Jan 11, 2022 3.630 3.640 3.615 3.620 1,063,574 -0.01(-0.28%)
Jan 10, 2022 3.620 3.650 3.600 3.630 517,700 +0.00(+0.00%)
Jan 07, 2022 3.630 3.650 3.620 3.630 1,918,686 -0.01(-0.27%)
Jan 06, 2022 3.630 3.650 3.625 3.640 894,575 -0.01(-0.27%)
Jan 05, 2022 3.650 3.670 3.650 3.650 838,977 +0.00(+0.00%)
Jan 04, 2022 3.630 3.670 3.620 3.650 920,595 +0.00(+0.00%)
Jan 03, 2022 3.630 3.690 3.630 3.650 314,905 +0.00(+0.00%)
Dec 31, 2021 3.630 3.660 3.630 3.650 572,339 +0.02(+0.55%)
Dec 30, 2021 3.610 3.650 3.610 3.630 938,758 -0.02(-0.55%)
Dec 29, 2021 3.650 3.660 3.630 3.650 475,803 +0.02(+0.55%)
Dec 28, 2021 3.620 3.680 3.600 3.630 1,105,879 +0.00(+0.00%)
Dec 27, 2021 3.580 3.640 3.570 3.630 802,624 +0.04(+1.11%)
Dec 23, 2021 3.610 3.620 3.580 3.590 2,505,694 -0.02(-0.55%)
Dec 22, 2021 3.580 3.620 3.545 3.610 1,372,675 +0.05(+1.40%)
Dec 21, 2021 3.570 3.610 3.560 3.560 3,133,739 -0.01(-0.28%)
Dec 20, 2021 3.600 3.610 3.560 3.570 5,738,159 -0.03(-0.83%)
Dec 17, 2021 3.610 3.650 3.590 3.600 3,940,432 -0.01(-0.28%)
Dec 16, 2021 3.600 3.685 3.580 3.610 3,690,362 +0.03(+0.84%)
Dec 15, 2021 3.580 3.610 3.561 3.580 4,006,105 +0.00(+0.00%)
Dec 14, 2021 3.560 3.640 3.560 3.580 1,843,757 +0.01(+0.28%)
Dec 13, 2021 3.550 3.600 3.550 3.570 2,039,133 +0.00(+0.00%)
Dec 10, 2021 3.580 3.590 3.570 3.570 1,377,103 +0.00(+0.00%)
Dec 09, 2021 3.570 3.590 3.530 3.570 2,703,381 -0.01(-0.28%)
Dec 08, 2021 3.600 3.610 3.580 3.580 1,406,164 -0.01(-0.28%)
Dec 07, 2021 3.590 3.610 3.580 3.590 2,268,077 +0.00(+0.00%)
Dec 06, 2021 3.590 3.600 3.570 3.590 1,923,973 +0.00(+0.00%)
Dec 03, 2021 3.600 3.610 3.590 3.590 1,754,725 -0.01(-0.28%)
Dec 02, 2021 3.600 3.640 3.600 3.600 1,960,347 -0.01(-0.28%)
Dec 01, 2021 3.640 3.660 3.570 3.610 1,981,375 -0.01(-0.28%)
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%)
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.