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 (%)
Sep 30, 2010 7.545 7.546 7.429 7.545 3,081 +0.11(+1.42%)
Sep 29, 2010 7.327 7.444 7.308 7.439 355,839 +0.09(+1.26%)
Sep 28, 2010 7.298 7.351 7.230 7.347 444,514 +0.05(+0.67%)
Sep 27, 2010 7.278 7.303 7.225 7.298 301,408 +0.05(+0.74%)
Sep 24, 2010 7.176 7.303 7.118 7.244 206,160 +0.15(+2.13%)
Sep 23, 2010 7.244 7.303 7.093 7.093 204,092 -0.21(-2.87%)
Sep 22, 2010 7.230 7.303 7.225 7.303 240,906 +0.06(+0.87%)
Sep 21, 2010 7.225 7.303 7.186 7.239 196,693 +0.05(+0.68%)
Sep 20, 2010 7.176 7.303 7.127 7.191 181,635 +0.01(+0.20%)
Sep 17, 2010 7.176 7.303 7.103 7.176 147,460 +0.07(+0.96%)
Sep 15, 2010 7.147 7.196 7.074 7.108 209,952 -0.08(-1.08%)
Sep 14, 2010 7.074 7.278 7.061 7.186 484,169 +0.14(+2.00%)
Sep 13, 2010 6.899 7.059 6.865 7.045 365,485 +0.18(+2.62%)
Sep 10, 2010 6.865 6.908 6.787 6.865 254,769 +0.00(+0.07%)
Sep 09, 2010 6.884 6.923 6.733 6.860 362,418 +0.03(+0.50%)
Sep 08, 2010 6.855 6.964 6.811 6.826 154,191 -0.05(-0.71%)
Sep 07, 2010 6.938 6.947 6.826 6.874 265,288 -0.11(-1.53%)
Sep 03, 2010 6.996 7.054 6.889 6.981 219,010 +0.03(+0.42%)
Sep 02, 2010 6.777 6.962 6.728 6.952 216,995 +0.17(+2.44%)
Sep 01, 2010 6.694 6.787 6.641 6.787 824,203 +0.30(+4.65%)
Aug 31, 2010 6.475 6.645 6.373 6.485 5,447 +0.01(+0.19%)
Aug 30, 2010 6.514 6.714 6.460 6.473 499,336 -0.09(-1.45%)
Aug 27, 2010 6.568 6.568 6.334 6.568 296,687 +0.26(+4.17%)
Aug 26, 2010 6.159 6.426 6.125 6.305 676,656 +0.01(+0.15%)
Aug 25, 2010 6.256 6.319 6.183 6.295 450,715 -0.03(-0.54%)
Aug 24, 2010 6.339 6.402 6.202 6.329 495,560 -0.05(-0.84%)
Aug 23, 2010 6.470 6.509 6.378 6.383 423,565 -0.06(-0.91%)
Aug 20, 2010 6.368 6.460 6.353 6.441 290,375 +0.00(+0.08%)
Aug 19, 2010 6.451 6.611 6.407 6.436 347,169 -0.05(-0.75%)
Aug 18, 2010 6.538 6.577 6.465 6.485 191,028 -0.04(-0.67%)
Aug 17, 2010 6.592 6.650 6.514 6.529 262,827 -0.04(-0.59%)
Aug 16, 2010 6.519 6.704 6.456 6.568 250,125 +0.07(+1.12%)
Aug 13, 2010 6.495 6.543 6.426 6.495 266,748 -0.04(-0.60%)
Aug 12, 2010 6.456 6.607 6.392 6.534 699,770 +0.00(+0.07%)
Aug 11, 2010 6.572 6.670 6.470 6.529 661,752 -0.27(-3.94%)
Aug 10, 2010 6.796 6.816 6.680 6.796 205 -0.07(-1.06%)
Aug 09, 2010 7.054 7.064 6.850 6.869 218,766 -0.11(-1.54%)
Aug 06, 2010 6.977 7.142 6.869 6.977 332,284 -0.24(-3.31%)
Aug 05, 2010 7.303 7.366 7.079 7.215 1,497,411 +0.25(+3.64%)
Aug 04, 2010 6.913 7.035 6.899 6.962 410 +0.04(+0.56%)
Aug 03, 2010 6.991 7.018 6.855 6.923 206,388 -0.07(-0.97%)
Aug 02, 2010 7.011 7.127 6.840 6.991 341,765 +0.01(+0.21%)
Jul 30, 2010 6.977 7.006 6.699 6.977 270,609 +0.07(+0.99%)
Jul 29, 2010 6.782 7.006 6.684 6.908 279,080 +0.20(+3.05%)
Jul 28, 2010 6.743 6.811 6.597 6.704 244,047 -0.03(-0.43%)
Jul 27, 2010 6.962 6.972 6.688 6.733 287,950 -0.19(-2.67%)
Jul 26, 2010 6.728 6.981 6.728 6.918 317,694 +0.13(+1.86%)
Jul 23, 2010 6.572 6.806 6.548 6.792 245,992 +0.16(+2.35%)
Jul 22, 2010 6.295 6.665 6.212 6.636 463,175 +0.27(+4.20%)
Jul 21, 2010 6.490 6.509 6.329 6.368 255,369 -0.09(-1.43%)
Jul 20, 2010 6.256 6.460 6.217 6.460 222,260 +0.12(+1.84%)
Jul 19, 2010 6.641 6.645 6.305 6.344 523,604 -0.23(-3.55%)
Jul 16, 2010 6.577 6.736 6.548 6.577 245,918 -0.21(-3.08%)
Jul 15, 2010 6.689 6.811 6.553 6.787 247,216 +0.06(+0.94%)
Jul 14, 2010 6.719 6.792 6.626 6.723 183,317 +0.02(+0.36%)
Jul 13, 2010 6.568 6.719 6.422 6.699 250,266 +0.20(+3.15%)
Jul 12, 2010 6.543 6.591 6.383 6.495 226,643 -0.06(-0.97%)
Jul 09, 2010 6.558 6.572 6.383 6.558 270,640 +0.14(+2.12%)
Jul 08, 2010 6.402 6.534 6.344 6.422 9,037 +0.10(+1.62%)
Jul 07, 2010 6.081 6.319 6.017 6.319 291,920 +0.24(+3.92%)
Jul 06, 2010 6.256 6.407 5.998 6.081 443,762 -0.05(-0.87%)
Jul 02, 2010 6.134 6.431 6.037 6.134 441,332 -0.19(-3.00%)
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.