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 (%)
Oct 31, 2008 5.195 5.297 4.825 4.942 1,347,859 -0.28(-5.32%)
Oct 30, 2008 4.937 5.336 4.922 5.219 743,800 +0.15(+2.88%)
Oct 29, 2008 4.893 5.312 4.722 5.073 1,294,458 +0.21(+4.30%)
Oct 28, 2008 4.284 4.864 4.284 4.864 835,687 +0.64(+15.09%)
Oct 27, 2008 4.440 4.503 4.216 4.226 543,068 -0.19(-4.41%)
Oct 24, 2008 4.377 4.610 4.153 4.421 651,254 -0.08(-1.73%)
Oct 23, 2008 4.810 4.985 4.391 4.498 1,362,011 -0.22(-4.64%)
Oct 22, 2008 5.000 5.078 4.615 4.718 866,276 -0.28(-5.65%)
Oct 21, 2008 5.195 5.258 4.864 5.000 792,343 -0.15(-2.84%)
Oct 20, 2008 5.015 5.153 4.849 5.146 649,919 +0.33(+6.88%)
Oct 17, 2008 4.956 5.039 4.382 4.815 1,480,670 -0.05(-1.10%)
Oct 16, 2008 5.180 5.180 4.640 4.868 877,803 -0.04(-0.89%)
Oct 15, 2008 5.399 5.716 4.873 4.912 810,895 -0.52(-9.51%)
Oct 14, 2008 6.081 6.081 5.341 5.428 1,121,760 -0.15(-2.71%)
Oct 13, 2008 5.010 5.852 4.864 5.579 1,214,520 +0.73(+15.06%)
Oct 10, 2008 4.606 5.409 4.606 4.849 3,193,031 -0.27(-5.23%)
Oct 09, 2008 5.414 5.725 5.029 5.117 1,612,013 -0.23(-4.28%)
Oct 08, 2008 5.170 5.560 5.015 5.346 2,643,655 -0.02(-0.45%)
Oct 07, 2008 5.477 5.837 5.185 5.370 2,314,365 -0.19(-3.50%)
Oct 06, 2008 5.837 5.867 5.053 5.565 1,420,658 -0.40(-6.77%)
Oct 03, 2008 6.173 6.392 5.901 5.969 1,735,179 -0.14(-2.31%)
Oct 02, 2008 6.387 6.387 6.052 6.110 1,471,253 -0.17(-2.71%)
Oct 01, 2008 6.611 6.611 6.212 6.280 1,154,137 -0.15(-2.35%)
Sep 30, 2008 6.086 6.495 6.052 6.431 2,158,689 +0.28(+4.59%)
Sep 29, 2008 7.308 7.308 5.842 6.149 1,672,225 -1.03(-14.37%)
Sep 26, 2008 7.181 7.264 7.050 7.181 0 +0.01(+0.20%)
Sep 25, 2008 7.347 7.376 7.064 7.166 1,768,850 -0.18(-2.45%)
Sep 24, 2008 7.517 7.712 7.317 7.347 1,134,729 -0.08(-1.11%)
Sep 23, 2008 7.906 8.106 7.200 7.429 1,446,689 -0.61(-7.57%)
Sep 22, 2008 7.872 8.082 7.790 8.038 1,653,083 -0.07(-0.90%)
Sep 19, 2008 7.551 9.732 7.551 8.111 0 +0.79(+10.77%)
Sep 18, 2008 7.303 10.45 6.840 7.322 2,266,601 +0.08(+1.14%)
Sep 17, 2008 8.203 8.213 7.064 7.239 2,475,716 -0.95(-11.65%)
Sep 16, 2008 9.007 9.007 8.077 8.194 2,065,101 -0.82(-9.13%)
Sep 15, 2008 9.085 9.323 8.734 9.016 1,262,413 -0.42(-4.44%)
Sep 12, 2008 8.958 9.503 8.958 9.435 1,111,689 +0.34(+3.75%)
Sep 11, 2008 9.177 9.177 8.841 9.094 1,382,718 +0.08(+0.92%)
Sep 10, 2008 9.060 9.469 8.904 9.012 2,151,680 +0.14(+1.54%)
Sep 09, 2008 8.612 8.948 8.578 8.875 1,101,503 +0.31(+3.58%)
Sep 08, 2008 8.924 9.133 8.354 8.569 2,091,953 -0.15(-1.73%)
Sep 05, 2008 8.861 8.924 8.306 8.719 0 -0.27(-2.98%)
Sep 04, 2008 9.109 9.226 8.934 8.987 1,814,670 -0.25(-2.74%)
Sep 03, 2008 9.659 9.683 8.995 9.240 1,621,462 -0.39(-4.09%)
Sep 02, 2008 9.927 10.05 9.498 9.635 1,204,083 -0.47(-4.63%)
Aug 29, 2008 10.26 10.39 10.05 10.10 817,868 -0.11(-1.10%)
Aug 28, 2008 9.971 10.24 9.888 10.21 1,089,000 +0.33(+3.35%)
Aug 27, 2008 9.932 10.08 9.839 9.883 692,836 -0.09(-0.88%)
Aug 26, 2008 10.37 10.41 9.927 9.971 834,360 -0.38(-3.67%)
Aug 25, 2008 10.19 10.53 10.12 10.35 566,281 +0.09(+0.85%)
Aug 22, 2008 10.31 10.31 10.01 10.26 595,259 +0.14(+1.35%)
Aug 21, 2008 10.12 10.32 10.07 10.13 1,334,035 -0.05(-0.53%)
Aug 20, 2008 10.28 10.28 10.00 10.18 1,287,167 -0.17(-1.60%)
Aug 19, 2008 10.48 10.60 10.27 10.35 941,059 -0.18(-1.71%)
Aug 18, 2008 10.52 10.71 10.37 10.53 1,059,404 -0.08(-0.78%)
Aug 15, 2008 10.52 10.64 10.39 10.61 0 +0.19(+1.87%)
Aug 14, 2008 10.37 10.61 10.33 10.41 928,726 +0.06(+0.61%)
Aug 13, 2008 10.31 10.52 10.17 10.35 931,540 +0.02(+0.24%)
Aug 12, 2008 10.66 10.80 10.29 10.33 749,578 -0.18(-1.67%)
Aug 11, 2008 10.74 10.93 10.22 10.50 1,111,541 +0.35(+3.45%)
Aug 08, 2008 10.34 10.37 9.902 10.15 2,279,620 -0.49(-4.58%)
Aug 07, 2008 11.78 12.05 10.56 10.64 1,663,959 -1.21(-10.23%)
Aug 06, 2008 11.58 11.95 11.58 11.85 660,667 +0.12(+1.04%)
Aug 05, 2008 11.25 11.84 11.25 11.73 886,120 +0.56(+5.06%)
Aug 04, 2008 11.03 11.40 10.85 11.16 725,848 +0.07(+0.66%)
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.