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 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.