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 (%)
Jul 31, 2009 1.826 1.933 1.816 1.894 785,840 +0.09(+4.85%)
Jul 30, 2009 1.738 1.811 1.723 1.806 332,259 +0.05(+3.06%)
Jul 29, 2009 1.748 1.782 1.704 1.753 349,069 -0.04(-2.17%)
Jul 28, 2009 1.855 1.860 1.738 1.792 424,130 -0.08(-4.17%)
Jul 27, 2009 1.811 1.894 1.762 1.869 481,139 +0.07(+4.07%)
Jul 24, 2009 1.728 1.816 1.728 1.796 2,166 +0.02(+1.37%)
Jul 23, 2009 1.704 1.796 1.636 1.772 735,409 +0.08(+4.90%)
Jul 22, 2009 1.704 1.719 1.626 1.689 576,438 -0.01(-0.86%)
Jul 21, 2009 1.733 1.772 1.699 1.704 268,968 -0.02(-1.13%)
Jul 20, 2009 1.733 1.796 1.694 1.723 412,136 +0.02(+1.14%)
Jul 17, 2009 1.719 1.792 1.689 1.704 234,387 -0.04(-2.51%)
Jul 16, 2009 1.699 1.796 1.680 1.748 328,404 +0.04(+2.28%)
Jul 15, 2009 1.680 1.806 1.660 1.709 552,094 +0.10(+6.36%)
Jul 14, 2009 1.524 1.694 1.524 1.607 356,556 +0.10(+6.45%)
Jul 13, 2009 1.558 1.592 1.509 1.509 404,600 -0.07(-4.62%)
Jul 10, 2009 1.646 1.646 1.582 1.582 371,941 -0.06(-3.85%)
Jul 09, 2009 1.646 1.699 1.607 1.646 441,425 +0.04(+2.74%)
Jul 08, 2009 1.777 1.787 1.519 1.602 1,476,343 -0.18(-10.35%)
Jul 07, 2009 1.821 1.835 1.777 1.787 370,283 -0.05(-2.65%)
Jul 06, 2009 1.762 1.835 1.743 1.835 623,233 +0.02(+1.07%)
Jul 02, 2009 1.855 1.894 1.743 1.816 453,328 -0.09(-4.60%)
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.