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 (%)
Nov 30, 2010 9.304 9.421 9.274 9.421 437,460 +0.00(+0.00%)
Nov 29, 2010 9.338 9.450 9.318 9.421 204,476 +0.05(+0.57%)
Nov 26, 2010 9.523 9.523 9.309 9.367 150,706 -0.17(-1.74%)
Nov 24, 2010 9.430 9.532 9.532 9.532 122,358 +0.18(+1.93%)
Nov 23, 2010 9.484 9.484 9.255 9.352 167,095 -0.25(-2.59%)
Nov 22, 2010 9.430 9.649 9.406 9.601 289,617 +0.11(+1.13%)
Nov 19, 2010 9.294 9.503 9.240 9.494 215,878 +0.13(+1.40%)
Nov 18, 2010 9.347 9.435 9.226 9.362 230,104 +0.16(+1.69%)
Nov 17, 2010 9.172 9.265 9.026 9.206 161,317 +0.05(+0.53%)
Nov 16, 2010 9.294 9.440 9.080 9.158 391,323 -0.20(-2.13%)
Nov 15, 2010 9.396 9.503 9.309 9.357 219,752 -0.01(-0.16%)
Nov 12, 2010 9.581 9.625 9.313 9.372 345,653 -0.31(-3.22%)
Nov 11, 2010 9.547 9.766 9.518 9.683 367,305 +0.01(+0.10%)
Nov 10, 2010 9.640 9.679 9.455 9.674 287,457 +0.06(+0.61%)
Nov 09, 2010 9.688 9.747 9.581 9.615 497,115 -0.09(-0.90%)
Nov 08, 2010 9.606 9.727 9.547 9.703 386,781 +0.03(+0.35%)
Nov 05, 2010 9.547 9.693 9.250 9.669 510,212 +0.12(+1.22%)
Nov 04, 2010 9.352 9.674 9.250 9.552 803,470 +0.46(+5.09%)
Nov 03, 2010 9.192 9.192 9.007 9.089 295,837 -0.05(-0.53%)
Nov 02, 2010 9.026 9.148 9.001 9.138 421,244 +0.13(+1.46%)
Nov 01, 2010 8.802 9.031 8.792 9.007 616,496 +0.20(+2.32%)
Oct 29, 2010 8.715 8.812 8.676 8.802 391,715 +0.09(+1.06%)
Oct 28, 2010 8.734 8.802 8.676 8.710 281,864 +0.04(+0.51%)
Oct 27, 2010 8.651 8.749 8.603 8.666 226,347 -0.08(-0.95%)
Oct 25, 2010 8.870 8.870 8.710 8.749 497,532 -0.04(-0.44%)
Oct 22, 2010 8.885 8.968 8.671 8.788 474,174 -0.08(-0.93%)
Oct 21, 2010 8.700 8.929 8.700 8.870 905,692 +0.18(+2.13%)
Oct 20, 2010 8.486 8.690 8.486 8.685 749,640 +0.25(+2.94%)
Oct 19, 2010 8.388 8.564 8.374 8.437 392,800 +0.02(+0.29%)
Oct 18, 2010 8.354 8.437 8.194 8.413 580,059 +0.07(+0.88%)
Oct 15, 2010 8.364 8.432 8.160 8.340 319,680 +0.04(+0.47%)
Oct 14, 2010 8.481 8.481 8.179 8.301 488,887 -0.13(-1.50%)
Oct 13, 2010 8.603 8.651 8.325 8.427 590,465 -0.10(-1.20%)
Oct 12, 2010 7.984 8.554 7.941 8.530 951,873 +0.50(+6.18%)
Oct 11, 2010 7.887 8.033 7.838 8.033 276,468 +0.12(+1.48%)
Oct 08, 2010 7.916 7.926 7.799 7.916 192,713 +0.09(+1.18%)
Oct 07, 2010 7.726 7.833 7.673 7.824 479,243 +0.08(+1.07%)
Oct 06, 2010 7.629 7.746 7.605 7.741 239,963 +0.07(+0.95%)
Oct 05, 2010 7.541 7.687 7.502 7.668 217,589 +0.17(+2.27%)
Oct 04, 2010 7.624 7.648 7.449 7.497 229,112 -0.18(-2.35%)
Oct 01, 2010 7.678 7.736 7.546 7.678 294,734 +0.13(+1.76%)
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%)
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.