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 (%)
Jun 30, 2010 6.237 6.577 6.212 6.227 554,150 -0.12(-1.84%)
Jun 29, 2010 6.631 6.689 6.271 6.344 1,222,808 -0.45(-6.66%)
Jun 25, 2010 6.796 6.879 6.368 6.796 446,280 +0.40(+6.32%)
Jun 24, 2010 6.436 6.645 6.378 6.392 704,014 -0.14(-2.09%)
Jun 23, 2010 6.845 6.845 6.424 6.529 897,382 -0.35(-5.10%)
Jun 22, 2010 7.220 7.288 6.821 6.879 615,586 -0.34(-4.72%)
Jun 21, 2010 7.668 7.668 7.181 7.220 487,256 -0.21(-2.82%)
Jun 18, 2010 7.429 7.429 7.244 7.429 389,032 +0.10(+1.33%)
Jun 17, 2010 7.074 7.395 7.069 7.332 668,783 +0.26(+3.65%)
Jun 16, 2010 7.191 7.200 7.074 7.074 256,040 -0.12(-1.63%)
Jun 15, 2010 7.303 7.303 7.113 7.191 454,726 -0.05(-0.74%)
Jun 14, 2010 6.967 7.269 6.967 7.244 868,712 +0.30(+4.27%)
Jun 11, 2010 6.626 6.947 6.524 6.947 418,208 +0.31(+4.62%)
Jun 10, 2010 6.456 6.670 6.353 6.641 617,492 +0.31(+4.92%)
Jun 09, 2010 6.329 6.534 6.241 6.329 554,712 +0.03(+0.46%)
Jun 08, 2010 6.348 6.529 6.105 6.300 477,430 -0.05(-0.77%)
Jun 07, 2010 6.680 6.689 6.344 6.348 482,080 -0.23(-3.55%)
Jun 04, 2010 6.582 6.928 6.529 6.582 779,197 -0.44(-6.31%)
Jun 03, 2010 7.162 7.166 6.952 7.025 632,618 -0.05(-0.76%)
Jun 02, 2010 7.001 7.079 6.913 7.079 400,823 +0.17(+2.39%)
Jun 01, 2010 6.991 7.157 6.913 6.913 704,040 -0.12(-1.66%)
May 28, 2010 7.030 7.108 6.850 7.030 491,826 +0.02(+0.28%)
May 27, 2010 6.850 7.030 6.553 7.011 679,396 +0.36(+5.34%)
May 26, 2010 6.723 6.865 6.582 6.655 693,635 +0.03(+0.51%)
May 25, 2010 6.597 6.719 6.183 6.621 748,229 -0.01(-0.15%)
May 24, 2010 6.426 6.675 6.426 6.631 557,179 +0.17(+2.56%)
May 21, 2010 6.212 6.548 6.086 6.465 548,337 +0.16(+2.47%)
May 20, 2010 6.373 6.470 6.305 6.310 991,282 -0.42(-6.22%)
May 19, 2010 6.655 6.786 6.426 6.728 904,413 +0.00(+0.00%)
May 18, 2010 7.045 7.088 6.675 6.728 629,966 -0.26(-3.76%)
May 17, 2010 7.118 7.205 6.680 6.991 1,058,637 -0.13(-1.78%)
May 14, 2010 7.118 7.303 6.972 7.118 759,733 -0.26(-3.56%)
May 13, 2010 7.546 7.629 7.376 7.381 482,392 -0.11(-1.50%)
May 12, 2010 7.247 7.561 7.162 7.493 1,124,083 +0.19(+2.61%)
May 11, 2010 7.410 7.424 7.249 7.303 1,066,176 -0.19(-2.53%)
May 10, 2010 7.381 7.512 7.376 7.493 1,560,130 +0.09(+1.18%)
May 07, 2010 7.941 8.028 7.303 7.405 2,419,867 -0.58(-7.26%)
May 06, 2010 7.624 8.301 7.064 7.984 2,481,309 +0.38(+4.99%)
May 05, 2010 7.590 7.751 7.517 7.605 821,980 -0.25(-3.16%)
May 04, 2010 8.043 8.043 7.741 7.853 574,439 -0.35(-4.27%)
May 03, 2010 7.892 8.208 7.863 8.203 459,531 +0.29(+3.69%)
Apr 30, 2010 8.160 8.252 7.878 7.911 335,862 -0.17(-2.11%)
Apr 29, 2010 7.902 8.116 7.882 8.082 293,826 +0.20(+2.60%)
Apr 28, 2010 7.877 8.072 7.819 7.877 378,912 -0.01(-0.12%)
Apr 27, 2010 8.184 8.296 7.790 7.887 633,916 -0.37(-4.42%)
Apr 26, 2010 8.111 8.301 8.072 8.252 1,199,901 +0.14(+1.74%)
Apr 23, 2010 7.921 8.126 7.921 8.111 342,149 +0.13(+1.59%)
Apr 22, 2010 7.833 7.984 7.717 7.984 438,007 +0.12(+1.55%)
Apr 21, 2010 7.717 7.897 7.590 7.863 545,551 +0.21(+2.80%)
Apr 20, 2010 7.702 7.765 7.536 7.648 315,745 +0.02(+0.26%)
Apr 19, 2010 7.575 7.742 7.439 7.629 473,246 -0.06(-0.82%)
Apr 16, 2010 7.794 7.871 7.580 7.692 475,501 -0.15(-1.92%)
Apr 15, 2010 8.023 8.023 7.794 7.843 2,110,639 -0.16(-2.01%)
Apr 14, 2010 7.790 8.033 7.668 8.004 926,231 +0.28(+3.59%)
Apr 13, 2010 7.595 7.755 7.507 7.726 914,194 +0.12(+1.60%)
Apr 12, 2010 7.351 7.609 7.283 7.605 953,562 +0.26(+3.51%)
Apr 09, 2010 7.317 7.381 7.113 7.347 372,372 +0.07(+1.00%)
Apr 08, 2010 7.059 7.303 6.991 7.274 404,321 +0.18(+2.54%)
Apr 07, 2010 7.269 7.269 6.981 7.093 592,309 -0.18(-2.48%)
Apr 06, 2010 7.064 7.376 7.054 7.274 732,770 +0.25(+3.61%)
Apr 05, 2010 6.840 7.137 6.782 7.020 883,363 +0.24(+3.52%)
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.