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 (%)
Jan 31, 2011 10.40 10.43 10.30 10.32 199,092 -0.04(-0.42%)
Jan 28, 2011 10.56 10.61 10.28 10.36 228,689 -0.19(-1.80%)
Jan 27, 2011 10.55 10.61 10.33 10.55 302,038 +0.01(+0.09%)
Jan 26, 2011 10.32 10.58 10.23 10.54 293,391 +0.26(+2.56%)
Jan 25, 2011 10.16 10.33 10.11 10.28 254,878 +0.08(+0.81%)
Jan 24, 2011 10.19 10.22 9.995 10.19 196,354 +0.04(+0.43%)
Jan 21, 2011 10.08 10.26 10.08 10.15 224,049 +0.14(+1.41%)
Jan 20, 2011 10.09 10.19 9.859 10.01 329,086 -0.15(-1.44%)
Jan 19, 2011 10.31 10.44 10.11 10.16 261,541 -0.18(-1.70%)
Jan 18, 2011 10.35 10.35 10.20 10.33 236,632 -0.01(-0.14%)
Jan 14, 2011 10.17 10.38 10.17 10.35 358,723 +0.17(+1.67%)
Jan 13, 2011 10.09 10.20 10.03 10.18 687,462 +0.07(+0.72%)
Jan 12, 2011 10.19 10.22 10.08 10.10 150,821 -0.06(-0.57%)
Jan 11, 2011 10.16 10.19 10.08 10.16 267,715 +0.07(+0.67%)
Jan 10, 2011 10.10 10.14 10.03 10.09 122,339 -0.03(-0.34%)
Jan 07, 2011 10.19 10.27 10.00 10.13 274,202 -0.05(-0.53%)
Jan 06, 2011 10.24 10.24 10.14 10.18 69,066 -0.08(-0.76%)
Jan 05, 2011 10.15 10.33 9.951 10.26 310,468 +0.03(+0.33%)
Jan 04, 2011 10.32 10.39 10.14 10.22 212,304 -0.09(-0.85%)
Jan 03, 2011 10.39 10.39 10.11 10.31 408,928 +0.00(+0.05%)
Dec 31, 2010 10.22 10.35 10.18 10.31 211,322 +0.04(+0.38%)
Dec 30, 2010 10.14 10.35 10.14 10.27 301,925 +0.10(+0.96%)
Dec 29, 2010 10.04 10.21 9.946 10.17 274,724 +0.17(+1.70%)
Dec 28, 2010 10.000 10.06 9.927 10.000 152,536 +0.00(+0.00%)
Dec 27, 2010 10.03 10.03 9.912 10.000 360,235 -0.09(-0.87%)
Dec 23, 2010 10.02 10.15 10.02 10.09 231,456 +0.03(+0.34%)
Dec 22, 2010 10.21 10.21 10.00 10.05 252,875 -0.15(-1.43%)
Dec 21, 2010 10.12 10.21 10.09 10.20 215,412 +0.12(+1.21%)
Dec 20, 2010 10.05 10.11 10.000 10.08 231,051 +0.04(+0.44%)
Dec 17, 2010 9.956 10.06 9.922 10.03 282,396 +0.06(+0.63%)
Dec 16, 2010 9.971 10.09 9.839 9.971 248,479 -0.03(-0.34%)
Dec 15, 2010 9.878 10.14 9.878 10.00 332,676 +0.09(+0.88%)
Dec 14, 2010 9.815 9.956 9.815 9.917 290,156 +0.08(+0.84%)
Dec 13, 2010 9.937 10.00 9.825 9.834 233,278 -0.05(-0.48%)
Dec 10, 2010 9.693 9.898 9.606 9.882 371,863 +0.20(+2.10%)
Dec 09, 2010 9.717 9.834 9.641 9.679 231,622 +0.01(+0.10%)
Dec 08, 2010 9.635 9.727 9.528 9.669 234,161 -0.01(-0.15%)
Dec 07, 2010 9.878 9.976 9.640 9.683 507,244 -0.15(-1.53%)
Dec 06, 2010 9.717 9.849 9.644 9.834 302,186 +0.07(+0.75%)
Dec 03, 2010 9.640 9.795 9.640 9.761 252,569 +0.04(+0.40%)
Dec 02, 2010 9.615 9.742 9.386 9.722 321,586 +0.10(+1.06%)
Dec 01, 2010 9.498 9.713 9.498 9.620 353,362 +0.20(+2.12%)
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%)
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.