Indicators

Macquarie Infrastructure Hldgs Llc (NY: MIC )

4.090 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jul 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.7205	0.7497	0.6621	0.6719	1,229,748	-0.01(-2.13%)
Mar 30, 2009	0.8276	0.8276	0.6572	0.6865	1,718,857	-0.23(-25.40%)
Mar 26, 2009	0.8958	1.018	0.8763	0.9201	3,146,360	+0.07(+8.00%)
Mar 25, 2009	0.6232	0.9640	0.6086	0.8520	6,212,196	+0.25(+42.28%)
Mar 24, 2009	0.6086	0.6524	0.5842	0.5988	1,718,461	-0.01(-1.60%)
Mar 23, 2009	0.5875	0.6134	0.5842	0.6086	2,340,733	+0.05(+8.70%)
Mar 20, 2009	0.6280	0.6280	0.5404	0.5599	1,235,007	-0.03(-5.74%)
Mar 19, 2009	0.5842	0.6086	0.5647	0.5940	1,888,871	+0.03(+6.09%)
Mar 18, 2009	0.5355	0.5696	0.5355	0.5599	1,080,862	+0.00(+0.88%)
Mar 17, 2009	0.6086	0.6086	0.5355	0.5550	940,956	-0.03(-5.79%)
Mar 16, 2009	0.6329	0.6329	0.5550	0.5891	1,059,024	-0.03(-4.72%)
Mar 13, 2009	0.6524	0.7011	0.6134	0.6183	0	-0.01(-1.55%)
Mar 12, 2009	0.5842	0.6329	0.5550	0.6280	776,804	+0.02(+3.20%)
Mar 11, 2009	0.6426	0.6572	0.5842	0.6086	757,100	-0.02(-3.10%)
Mar 10, 2009	0.6378	0.7059	0.5940	0.6280	1,359,292	-0.00(-0.77%)
Mar 09, 2009	0.6524	0.6816	0.6086	0.6329	844,353	-0.02(-2.99%)
Mar 06, 2009	0.5842	0.6621	0.5842	0.6524	0	+0.07(+11.67%)
Mar 05, 2009	0.6134	0.6232	0.5404	0.5842	2,069,825	-0.08(-12.41%)
Mar 04, 2009	0.5696	0.6962	0.5355	0.6670	4,203,361	+0.28(+73.42%)

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.