Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A 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, 2008 3.020 3.950 3.020 3.770 873,053 +0.69(+22.40%)
Dec 30, 2008 2.900 3.080 2.670 3.080 945,414 +0.22(+7.69%)
Dec 29, 2008 3.400 3.400 2.820 2.860 843,625 -0.49(-14.63%)
Dec 26, 2008 3.390 3.650 3.250 3.350 457,775 +0.03(+0.90%)
Dec 24, 2008 3.400 3.410 3.250 3.320 193,751 -0.08(-2.35%)
Dec 23, 2008 3.410 3.500 3.240 3.400 365,915 -0.02(-0.58%)
Dec 22, 2008 3.640 3.640 3.300 3.420 486,655 -0.08(-2.29%)
Dec 19, 2008 3.590 3.600 3.320 3.500 506,805 -0.01(-0.28%)
Dec 18, 2008 3.400 3.600 3.360 3.510 745,585 +0.21(+6.36%)
Dec 17, 2008 3.360 3.430 3.250 3.300 768,612 -0.13(-3.79%)
Dec 16, 2008 3.570 3.680 3.250 3.430 534,678 -0.14(-3.92%)
Dec 15, 2008 3.910 3.910 3.500 3.570 767,387 -0.10(-2.72%)
Dec 12, 2008 3.200 3.750 3.190 3.670 371,115 +0.26(+7.62%)
Dec 11, 2008 3.670 3.787 3.330 3.410 381,178 -0.20(-5.54%)
Dec 10, 2008 3.750 3.800 3.500 3.610 526,426 -0.01(-0.28%)
Dec 09, 2008 3.660 3.950 3.510 3.620 560,592 -0.12(-3.21%)
Dec 08, 2008 3.910 4.000 3.690 3.740 673,761 +0.01(+0.27%)
Dec 05, 2008 3.440 3.980 3.400 3.730 642,876 +0.22(+6.27%)
Dec 04, 2008 4.200 4.200 3.500 3.510 606,129 -0.69(-16.43%)
Dec 03, 2008 3.930 4.270 3.400 4.200 719,834 +0.74(+21.39%)
Dec 02, 2008 3.370 3.830 3.280 3.460 622,948 +0.29(+9.15%)
Dec 01, 2008 4.440 4.480 3.130 3.170 786,950 -1.49(-31.97%)
Nov 28, 2008 4.700 4.950 4.430 4.660 422,500 -0.14(-2.92%)
Nov 26, 2008 3.500 5.000 3.490 4.800 1,219,958 +1.31(+37.54%)
Nov 25, 2008 3.310 3.830 3.280 3.490 748,440 +0.18(+5.44%)
Nov 24, 2008 2.440 3.440 2.320 3.310 1,304,303 +0.99(+42.67%)
Nov 21, 2008 2.540 2.780 2.020 2.320 1,200,768 -0.25(-9.73%)
Nov 20, 2008 3.050 3.120 2.280 2.570 1,368,744 -0.51(-16.56%)
Nov 19, 2008 3.710 3.710 3.000 3.080 1,020,923 -0.56(-15.38%)
Nov 18, 2008 4.000 4.120 3.360 3.640 848,376 -0.24(-6.19%)
Nov 17, 2008 4.690 4.740 3.812 3.880 1,256,190 -0.26(-6.28%)
Nov 14, 2008 3.840 4.410 3.750 4.140 1,304,725 +0.38(+10.11%)
Nov 13, 2008 3.840 4.195 3.090 3.760 2,071,350 -0.19(-4.81%)
Nov 12, 2008 5.150 5.190 3.890 3.950 1,658,842 -1.12(-22.09%)
Nov 11, 2008 5.780 5.920 4.960 5.070 1,192,776 -1.09(-17.69%)
Nov 10, 2008 7.260 7.620 5.560 6.160 1,575,076 -1.04(-14.44%)
Nov 07, 2008 9.010 9.290 7.020 7.200 1,338,334 -2.09(-22.50%)
Nov 06, 2008 11.50 11.79 8.190 9.290 2,211,420 -2.64(-22.13%)
Nov 05, 2008 12.48 12.99 11.86 11.93 451,908 -0.55(-4.41%)
Nov 04, 2008 11.08 12.66 11.08 12.48 645,051 +1.68(+15.56%)
Nov 03, 2008 10.43 10.89 10.00 10.80 520,716 +0.65(+6.40%)
Oct 31, 2008 10.67 10.88 9.910 10.15 656,203 -0.57(-5.32%)
Oct 30, 2008 10.14 10.96 10.11 10.72 362,118 +0.30(+2.88%)
Oct 29, 2008 10.05 10.91 9.700 10.42 630,205 +0.43(+4.30%)
Oct 28, 2008 8.800 9.990 8.800 9.990 406,853 +1.31(+15.09%)
Oct 27, 2008 9.120 9.250 8.660 8.680 264,392 -0.40(-4.41%)
Oct 24, 2008 8.990 9.470 8.530 9.080 317,062 -0.16(-1.73%)
Oct 23, 2008 9.880 10.24 9.020 9.240 663,093 -0.45(-4.64%)
Oct 22, 2008 10.27 10.43 9.480 9.690 421,745 -0.58(-5.65%)
Oct 21, 2008 10.67 10.80 9.990 10.27 385,751 -0.30(-2.84%)
Oct 20, 2008 10.30 10.58 9.960 10.57 316,412 +0.68(+6.88%)
Oct 17, 2008 10.18 10.35 9.000 9.890 720,862 -0.11(-1.10%)
Oct 16, 2008 10.64 10.64 9.530 10.00 427,357 -0.09(-0.89%)
Oct 15, 2008 11.09 11.74 10.01 10.09 394,783 -1.06(-9.51%)
Oct 14, 2008 12.49 12.49 10.97 11.15 546,127 -0.31(-2.71%)
Oct 13, 2008 10.29 12.02 9.990 11.46 591,287 +1.50(+15.06%)
Oct 10, 2008 9.460 11.11 9.460 9.960 1,554,522 -0.55(-5.23%)
Oct 09, 2008 11.12 11.76 10.33 10.51 784,806 -0.47(-4.28%)
Oct 08, 2008 10.62 11.42 10.30 10.98 1,287,059 -0.05(-0.45%)
Oct 07, 2008 11.25 11.99 10.65 11.03 1,126,745 -0.40(-3.50%)
Oct 06, 2008 11.99 12.05 10.38 11.43 691,645 -0.83(-6.77%)
Oct 03, 2008 12.68 13.13 12.12 12.26 844,769 -0.29(-2.31%)
Oct 02, 2008 13.12 13.12 12.43 12.55 716,277 -0.35(-2.71%)
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.