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 (%)
Apr 29, 2022 3.690 3.760 3.650 3.750 2,004,702 +0.05(+1.35%)
Apr 28, 2022 3.700 3.720 3.683 3.700 1,468,702 +0.00(+0.00%)
Apr 27, 2022 3.710 3.710 3.665 3.700 2,373,671 -0.02(-0.54%)
Apr 26, 2022 3.740 3.740 3.680 3.720 2,393,182 -0.02(-0.53%)
Apr 25, 2022 3.690 3.750 3.690 3.740 2,753,460 +0.01(+0.27%)
Apr 22, 2022 3.730 3.735 3.650 3.730 2,223,888 -0.01(-0.27%)
Apr 21, 2022 3.760 3.760 3.730 3.740 1,649,113 -0.01(-0.27%)
Apr 20, 2022 3.770 3.770 3.740 3.750 859,707 +0.00(+0.00%)
Apr 19, 2022 3.760 3.760 3.750 3.750 579,136 -0.01(-0.27%)
Apr 18, 2022 3.750 3.765 3.730 3.760 641,953 +0.01(+0.27%)
Apr 14, 2022 3.730 3.760 3.730 3.750 746,885 +0.01(+0.27%)
Apr 13, 2022 3.750 3.760 3.730 3.740 1,877,881 -0.01(-0.27%)
Apr 12, 2022 3.750 3.760 3.720 3.750 730,691 -0.01(-0.27%)
Apr 11, 2022 3.750 3.760 3.730 3.760 2,079,769 +0.01(+0.27%)
Apr 08, 2022 3.740 3.760 3.740 3.750 2,000,244 +0.00(+0.00%)
Apr 07, 2022 3.730 3.770 3.730 3.750 1,798,215 +0.01(+0.27%)
Apr 06, 2022 3.730 3.755 3.730 3.740 2,629,937 -0.01(-0.27%)
Apr 05, 2022 3.740 3.770 3.730 3.750 2,335,094 +0.01(+0.27%)
Apr 04, 2022 3.770 3.770 3.740 3.740 919,492 -0.02(-0.53%)
Apr 01, 2022 3.750 3.760 3.730 3.760 924,255 +0.03(+0.80%)
Mar 31, 2022 3.730 3.760 3.730 3.730 667,184 -0.02(-0.53%)
Mar 30, 2022 3.750 3.770 3.730 3.750 454,279 -0.01(-0.27%)
Mar 29, 2022 3.740 3.770 3.735 3.760 1,130,787 +0.01(+0.27%)
Mar 28, 2022 3.760 3.760 3.730 3.750 947,942 +0.01(+0.27%)
Mar 25, 2022 3.720 3.760 3.720 3.740 855,518 +0.02(+0.54%)
Mar 24, 2022 3.730 3.750 3.720 3.720 414,190 -0.01(-0.27%)
Mar 23, 2022 3.710 3.730 3.690 3.730 960,629 +0.03(+0.81%)
Mar 22, 2022 3.700 3.710 3.680 3.700 1,527,167 +0.02(+0.54%)
Mar 21, 2022 3.680 3.690 3.680 3.680 684,451 +0.01(+0.27%)
Mar 18, 2022 3.680 3.690 3.670 3.670 391,580 -0.01(-0.27%)
Mar 17, 2022 3.680 3.694 3.670 3.680 600,513 +0.00(+0.00%)
Mar 16, 2022 3.700 3.720 3.680 3.680 1,345,749 -0.02(-0.54%)
Mar 15, 2022 3.710 3.730 3.700 3.700 357,471 -0.01(-0.27%)
Mar 14, 2022 3.730 3.730 3.680 3.710 1,715,412 -0.01(-0.27%)
Mar 11, 2022 3.730 3.740 3.710 3.720 290,385 +0.01(+0.27%)
Mar 10, 2022 3.700 3.730 3.700 3.710 673,752 +0.00(+0.00%)
Mar 09, 2022 3.730 3.730 3.690 3.710 376,427 +0.00(+0.00%)
Mar 08, 2022 3.730 3.740 3.700 3.710 829,874 -0.01(-0.27%)
Mar 07, 2022 3.730 3.730 3.700 3.720 1,194,985 -0.02(-0.53%)
Mar 04, 2022 3.700 3.760 3.700 3.740 1,034,696 -0.01(-0.27%)
Mar 03, 2022 3.710 3.775 3.710 3.750 1,483,438 +0.05(+1.35%)
Mar 02, 2022 3.690 3.740 3.670 3.700 1,520,479 +0.03(+0.82%)
Mar 01, 2022 3.630 3.700 3.630 3.670 839,628 +0.02(+0.55%)
Feb 28, 2022 3.650 3.680 3.640 3.650 779,506 +0.00(+0.00%)
Feb 25, 2022 3.590 3.650 3.600 3.650 1,101,021 +0.03(+0.83%)
Feb 24, 2022 3.610 3.635 3.590 3.620 1,434,442 +0.00(+0.00%)
Feb 23, 2022 3.610 3.630 3.610 3.620 1,018,328 +0.01(+0.28%)
Feb 22, 2022 3.610 3.620 3.610 3.610 1,056,859 +0.00(+0.00%)
Feb 18, 2022 3.610 0 +0.00(+0.00%)
Feb 17, 2022 3.620 3.630 3.600 3.610 1,180,881 +0.00(+0.00%)
Feb 16, 2022 3.610 3.625 3.600 3.610 1,113,752 +0.00(+0.00%)
Feb 15, 2022 3.610 3.630 3.600 3.610 869,928 +0.00(+0.00%)
Feb 14, 2022 3.650 3.660 3.610 3.610 1,837,884 -0.05(-1.37%)
Feb 11, 2022 3.660 3.690 3.640 3.660 2,016,880 +0.00(+0.00%)
Feb 10, 2022 3.690 3.700 3.660 3.660 792,622 -0.02(-0.54%)
Feb 09, 2022 3.650 3.680 3.650 3.680 474,856 +0.04(+1.10%)
Feb 08, 2022 3.670 3.690 3.640 3.640 423,351 -0.01(-0.27%)
Feb 07, 2022 3.670 3.690 3.650 3.650 1,212,923 -0.02(-0.54%)
Feb 04, 2022 3.670 3.691 3.620 3.670 519,767 -0.01(-0.27%)
Feb 03, 2022 3.690 3.680 777,802 +0.01(+0.27%)
Feb 02, 2022 3.660 3.700 3.660 3.670 1,095,542 +0.01(+0.27%)
Feb 01, 2022 3.600 3.660 3.600 3.660 2,548,226 +0.05(+1.39%)
Jan 31, 2022 3.590 3.640 3.610 839,620 +0.01(+0.28%)
Jan 28, 2022 3.600 3.610 3.590 3.600 1,027,683 +0.01(+0.28%)
Jan 27, 2022 3.620 3.630 3.580 3.590 801,166 +0.01(+0.28%)
Jan 26, 2022 3.590 3.650 3.580 3.580 842,557 -0.01(-0.28%)
Jan 25, 2022 3.560 3.590 3.550 3.590 1,153,102 +0.02(+0.56%)
Jan 24, 2022 3.560 3.590 3.540 3.570 2,328,684 +0.00(+0.00%)
Jan 21, 2022 3.590 3.610 3.570 3.570 1,379,250 -0.02(-0.56%)
Jan 20, 2022 3.610 3.620 3.590 3.590 1,528,335 +0.00(+0.00%)
Jan 19, 2022 3.620 3.630 3.590 3.590 1,401,952 -0.03(-0.83%)
Jan 18, 2022 3.630 3.640 3.610 3.620 632,650 -0.01(-0.28%)
Jan 14, 2022 3.630 0 +0.00(+0.00%)
Jan 13, 2022 3.640 3.640 3.630 3.630 709,816 -0.01(-0.27%)
Jan 12, 2022 3.620 3.640 3.620 3.640 444,341 +0.02(+0.55%)
Jan 11, 2022 3.630 3.640 3.615 3.620 1,063,574 -0.01(-0.28%)
Jan 10, 2022 3.620 3.650 3.600 3.630 517,700 +0.00(+0.00%)
Jan 07, 2022 3.630 3.650 3.620 3.630 1,918,686 -0.01(-0.27%)
Jan 06, 2022 3.630 3.650 3.625 3.640 894,575 -0.01(-0.27%)
Jan 05, 2022 3.650 3.670 3.650 3.650 838,977 +0.00(+0.00%)
Jan 04, 2022 3.630 3.670 3.620 3.650 920,595 +0.00(+0.00%)
Jan 03, 2022 3.630 3.690 3.630 3.650 314,905 +0.00(+0.00%)
Dec 31, 2021 3.630 3.660 3.630 3.650 572,339 +0.02(+0.55%)
Dec 30, 2021 3.610 3.650 3.610 3.630 938,758 -0.02(-0.55%)
Dec 29, 2021 3.650 3.660 3.630 3.650 475,803 +0.02(+0.55%)
Dec 28, 2021 3.620 3.680 3.600 3.630 1,105,879 +0.00(+0.00%)
Dec 27, 2021 3.580 3.640 3.570 3.630 802,624 +0.04(+1.11%)
Dec 23, 2021 3.610 3.620 3.580 3.590 2,505,694 -0.02(-0.55%)
Dec 22, 2021 3.580 3.620 3.545 3.610 1,372,675 +0.05(+1.40%)
Dec 21, 2021 3.570 3.610 3.560 3.560 3,133,739 -0.01(-0.28%)
Dec 20, 2021 3.600 3.610 3.560 3.570 5,738,159 -0.03(-0.83%)
Dec 17, 2021 3.610 3.650 3.590 3.600 3,940,432 -0.01(-0.28%)
Dec 16, 2021 3.600 3.685 3.580 3.610 3,690,362 +0.03(+0.84%)
Dec 15, 2021 3.580 3.610 3.561 3.580 4,006,105 +0.00(+0.00%)
Dec 14, 2021 3.560 3.640 3.560 3.580 1,843,757 +0.01(+0.28%)
Dec 13, 2021 3.550 3.600 3.550 3.570 2,039,133 +0.00(+0.00%)
Dec 10, 2021 3.580 3.590 3.570 3.570 1,377,103 +0.00(+0.00%)
Dec 09, 2021 3.570 3.590 3.530 3.570 2,703,381 -0.01(-0.28%)
Dec 08, 2021 3.600 3.610 3.580 3.580 1,406,164 -0.01(-0.28%)
Dec 07, 2021 3.590 3.610 3.580 3.590 2,268,077 +0.00(+0.00%)
Dec 06, 2021 3.590 3.600 3.570 3.590 1,923,973 +0.00(+0.00%)
Dec 03, 2021 3.600 3.610 3.590 3.590 1,754,725 -0.01(-0.28%)
Dec 02, 2021 3.600 3.640 3.600 3.600 1,960,347 -0.01(-0.28%)
Dec 01, 2021 3.640 3.660 3.570 3.610 1,981,375 -0.01(-0.28%)
Nov 30, 2021 3.610 3.640 3.590 3.620 2,661,520 +0.01(+0.28%)
Nov 29, 2021 3.630 3.630 3.600 3.610 1,654,828 -0.01(-0.28%)
Nov 26, 2021 3.600 3.640 3.600 3.620 765,290 -0.01(-0.28%)
Nov 24, 2021 3.600 3.630 3.590 3.630 1,347,922 +0.03(+0.83%)
Nov 23, 2021 3.610 3.620 3.590 3.600 1,140,854 -0.02(-0.55%)
Nov 22, 2021 3.630 3.640 3.562 3.620 1,340,828 -0.01(-0.28%)
Nov 19, 2021 3.610 3.660 3.610 3.630 1,161,039 +0.00(+0.00%)
Nov 18, 2021 3.650 3.670 3.610 3.630 1,507,262 -0.03(-0.82%)
Nov 17, 2021 3.660 3.680 3.650 3.660 1,117,581 +0.00(+0.00%)
Nov 16, 2021 3.650 3.670 3.650 3.660 1,322,087 -0.01(-0.27%)
Nov 15, 2021 3.690 3.690 3.660 3.670 948,241 -0.01(-0.27%)
Nov 12, 2021 3.670 3.690 3.670 3.680 915,130 +0.02(+0.55%)
Nov 11, 2021 3.680 3.690 3.660 3.660 1,019,735 -0.02(-0.54%)
Nov 10, 2021 3.690 3.680 2,652,976 -0.02(-0.54%)
Nov 09, 2021 3.660 3.720 3.650 3.700 3,059,774 +0.04(+1.09%)
Nov 08, 2021 3.700 3.705 3.650 3.660 2,811,758 -0.02(-0.54%)
Nov 05, 2021 3.680 3.709 3.670 3.680 1,916,340 -0.01(-0.27%)
Nov 04, 2021 3.680 3.720 3.680 3.690 2,564,417 -0.01(-0.27%)
Nov 03, 2021 3.680 3.700 3.670 3.700 1,401,094 +0.01(+0.27%)
Nov 02, 2021 3.690 3.700 3.680 3.690 2,052,929 +0.00(+0.00%)
Nov 01, 2021 3.690 3.720 3.700 3.690 821,426 +0.00(+0.00%)
Oct 29, 2021 3.690 3.700 3.690 3.690 743,698 -0.01(-0.27%)
Oct 28, 2021 3.680 3.700 3.675 3.700 1,473,330 +0.02(+0.54%)
Oct 27, 2021 3.690 3.700 3.670 3.680 1,175,899 -0.02(-0.54%)
Oct 26, 2021 3.710 3.680 3.700 4,385,174 +0.02(+0.54%)
Oct 25, 2021 3.680 3.700 3.680 3.680 2,220,973 -0.02(-0.54%)
Oct 22, 2021 3.680 3.710 3.680 3.700 2,130,534 +0.01(+0.27%)
Oct 21, 2021 3.680 3.728 3.680 3.690 1,448,628 -0.02(-0.54%)
Oct 20, 2021 3.730 3.740 3.700 3.710 1,846,697 -0.01(-0.27%)
Oct 19, 2021 3.680 3.740 3.680 3.720 3,122,437 +0.00(+0.00%)
Oct 18, 2021 3.700 3.720 3.680 3.720 3,265,037 +0.02(+0.54%)
Oct 15, 2021 3.720 3.788 3.700 3.700 2,256,288 -0.04(-1.07%)
Oct 14, 2021 3.790 3.800 3.720 3.740 2,694,201 -0.01(-0.27%)
Oct 13, 2021 3.720 3.770 3.713 3.750 4,093,803 -0.01(-0.27%)
Oct 12, 2021 3.750 3.800 3.700 3.760 11,638,123 +0.00(+0.00%)
Oct 11, 2021 3.710 3.785 3.635 3.760 15,291,743 +0.05(+1.35%)
Oct 08, 2021 3.630 3.710 3.590 3.710 37,983,668 -36.99(-90.88%)
Oct 07, 2021 40.70 40.84 40.58 40.70 2,833,866 +0.02(+0.05%)
Oct 06, 2021 40.55 40.70 40.49 40.68 2,215,521 +0.09(+0.22%)
Oct 05, 2021 40.60 40.70 40.46 40.59 1,942,242 +0.07(+0.17%)
Oct 04, 2021 40.49 40.64 40.47 40.52 1,628,141 -0.03(-0.07%)
Oct 01, 2021 40.62 40.64 40.46 40.55 1,968,793 -0.01(-0.02%)
Sep 30, 2021 40.58 40.60 40.46 40.56 2,581,252 -0.01(-0.02%)
Sep 29, 2021 40.44 40.60 40.41 40.57 2,062,786 +0.14(+0.35%)
Sep 28, 2021 40.35 40.45 40.23 40.43 4,283,553 +0.13(+0.32%)
Sep 27, 2021 40.44 40.46 40.30 40.30 11,362,790 -0.16(-0.40%)
Sep 24, 2021 40.24 40.50 40.15 40.46 18,427,664 +0.19(+0.47%)
Sep 23, 2021 40.11 40.53 40.09 40.27 5,600,852 +0.06(+0.15%)
Sep 22, 2021 40.29 40.42 40.22 40.21 5,746,064 -0.02(-0.05%)
Sep 21, 2021 40.21 40.43 40.08 40.23 3,667,322 +0.19(+0.47%)
Sep 20, 2021 39.97 40.17 39.96 40.04 3,234,204 +0.02(+0.05%)
Sep 17, 2021 40.06 40.08 39.95 40.02 2,576,062 +0.00(+0.00%)
Sep 16, 2021 40.02 40.04 39.95 40.02 2,604,721 +0.05(+0.13%)
Sep 15, 2021 39.95 40.05 39.86 39.97 1,732,798 +0.02(+0.05%)
Sep 14, 2021 40.00 40.02 39.81 39.95 1,478,978 +0.03(+0.08%)
Sep 13, 2021 39.72 39.96 39.70 39.92 1,475,205 +0.20(+0.50%)
Sep 10, 2021 39.70 39.79 39.64 39.72 1,263,009 +0.03(+0.08%)
Sep 09, 2021 39.88 39.88 39.67 39.69 1,005,672 -0.16(-0.40%)
Sep 08, 2021 39.95 40.05 39.81 39.85 806,585 -0.10(-0.25%)
Sep 07, 2021 39.87 39.99 39.61 39.95 846,710 +0.06(+0.15%)
Sep 03, 2021 39.89 39.95 39.81 39.89 586,162 -0.06(-0.15%)
Sep 02, 2021 39.83 39.97 39.83 39.95 1,062,689 +0.19(+0.48%)
Sep 01, 2021 39.86 39.86 39.59 39.76 602,203 -0.09(-0.23%)
Aug 31, 2021 39.60 39.86 39.60 39.85 593,025 +0.18(+0.45%)
Aug 30, 2021 39.84 39.84 39.64 39.67 651,585 -0.17(-0.43%)
Aug 27, 2021 39.82 39.87 39.62 39.84 1,032,717 +0.22(+0.56%)
Aug 26, 2021 39.77 39.80 39.55 39.62 810,580 -0.09(-0.23%)
Aug 25, 2021 39.64 39.80 39.55 39.71 788,236 +0.07(+0.18%)
Aug 24, 2021 39.33 39.74 39.23 39.64 945,481 +0.30(+0.76%)
Aug 23, 2021 39.47 39.50 39.20 39.34 565,307 +0.11(+0.28%)
Aug 20, 2021 38.93 39.31 38.87 39.23 665,199 +0.19(+0.49%)
Aug 19, 2021 38.97 39.11 38.87 39.04 1,245,910 -0.06(-0.15%)
Aug 18, 2021 39.24 39.32 39.07 39.10 1,765,392 -0.17(-0.43%)
Aug 17, 2021 39.21 39.36 39.04 39.27 1,087,661 -0.10(-0.25%)
Aug 16, 2021 39.30 39.45 39.16 39.37 774,864 +0.01(+0.03%)
Aug 13, 2021 39.40 39.48 39.33 39.36 716,069 -0.04(-0.10%)
Aug 12, 2021 39.39 39.42 39.23 39.40 805,325 +0.01(+0.03%)
Aug 11, 2021 39.55 39.55 39.28 39.39 755,069 -0.05(-0.13%)
Aug 10, 2021 39.50 39.53 39.15 39.44 644,137 -0.06(-0.15%)
Aug 09, 2021 39.21 39.52 38.90 39.50 789,535 +0.15(+0.38%)
Aug 06, 2021 39.35 39.48 39.14 39.35 518,225 +0.06(+0.15%)
Aug 05, 2021 39.40 39.49 39.12 39.29 914,391 +0.00(+0.00%)
Aug 04, 2021 39.20 39.44 39.10 39.29 1,275,777 -0.18(-0.46%)
Aug 03, 2021 39.50 39.58 39.08 39.47 834,792 -0.08(-0.20%)
Aug 02, 2021 39.60 39.88 39.36 39.55 1,212,422 +0.05(+0.13%)
Jul 30, 2021 39.36 39.63 39.13 39.50 1,120,129 +0.04(+0.10%)
Jul 29, 2021 39.26 39.59 39.26 39.46 930,184 +0.22(+0.56%)
Jul 28, 2021 39.20 39.31 38.95 39.24 1,046,016 +0.06(+0.15%)
Jul 27, 2021 39.25 39.31 39.02 39.18 989,832 -0.03(-0.08%)
Jul 26, 2021 39.29 39.40 39.09 39.21 864,474 +0.06(+0.15%)
Jul 23, 2021 39.23 39.25 39.04 39.15 846,460 +0.04(+0.10%)
Jul 22, 2021 39.19 39.22 39.00 39.11 1,153,809 -0.04(-0.10%)
Jul 21, 2021 38.90 39.30 38.88 39.15 1,391,772 +0.16(+0.41%)
Jul 20, 2021 38.58 38.99 38.40 38.99 2,028,251 +0.52(+1.35%)
Jul 19, 2021 38.26 38.67 38.22 38.47 1,745,261 -0.04(-0.10%)
Jul 16, 2021 38.85 38.85 38.35 38.51 1,700,713 -0.31(-0.80%)
Jul 15, 2021 38.43 38.83 38.25 38.82 1,729,068 +0.16(+0.41%)
Jul 14, 2021 38.73 38.87 38.55 38.66 1,156,208 +0.05(+0.13%)
Jul 13, 2021 38.79 38.79 38.55 38.61 672,709 -0.24(-0.62%)
Jul 12, 2021 38.60 38.85 38.27 38.85 716,360 +0.06(+0.15%)
Jul 09, 2021 39.00 39.00 38.73 38.79 955,731 -0.04(-0.10%)
Jul 08, 2021 38.43 39.00 38.34 38.83 1,408,092 +0.00(+0.00%)
Jul 07, 2021 38.60 38.87 38.57 38.83 1,364,681 +0.05(+0.13%)
Jul 06, 2021 38.65 38.83 38.47 38.78 1,373,442 -0.01(-0.03%)
Jul 02, 2021 38.74 38.86 38.57 38.79 1,827,084 +0.09(+0.23%)
Jul 01, 2021 38.44 38.81 38.36 38.70 1,952,433 +0.43(+1.12%)
Jun 30, 2021 37.95 38.33 37.92 38.27 2,213,698 +0.32(+0.84%)
Jun 29, 2021 38.53 38.72 37.94 37.95 2,273,873 -0.50(-1.30%)
Jun 28, 2021 38.20 38.72 38.09 38.45 2,336,428 +0.23(+0.60%)
Jun 25, 2021 38.62 38.75 38.08 38.22 11,265,321 -0.28(-0.73%)
Jun 24, 2021 38.69 38.70 38.40 38.50 1,247,282 +0.00(+0.00%)
Jun 23, 2021 38.56 38.70 38.37 38.50 4,836,411 -0.15(-0.39%)
Jun 22, 2021 38.74 38.85 38.50 38.65 2,606,451 -0.36(-0.92%)
Jun 21, 2021 38.92 39.11 38.71 39.01 1,514,234 +0.30(+0.77%)
Jun 18, 2021 38.72 39.00 38.72 38.71 1,046,182 -0.22(-0.57%)
Jun 17, 2021 39.00 39.07 38.52 38.93 2,145,613 -0.15(-0.38%)
Jun 16, 2021 38.70 39.13 38.49 39.08 2,260,724 +0.48(+1.24%)
Jun 15, 2021 39.15 39.19 38.55 38.60 3,298,404 -0.13(-0.34%)
Jun 14, 2021 39.00 39.25 38.68 38.73 1,417,090 -0.21(-0.54%)
Jun 11, 2021 38.52 39.00 38.42 38.94 2,984,025 +0.39(+1.01%)
Jun 10, 2021 38.50 38.68 38.15 38.55 1,331,849 +0.05(+0.13%)
Jun 09, 2021 38.70 38.77 38.46 38.50 2,309,480 -0.15(-0.39%)
Jun 08, 2021 38.80 38.88 38.36 38.65 3,422,677 -0.18(-0.46%)
Jun 07, 2021 38.87 39.14 38.60 38.83 6,285,793 +3.83(+10.94%)
Jun 04, 2021 34.90 35.16 34.70 35.00 389,758 +0.12(+0.34%)
Jun 03, 2021 34.47 34.98 34.47 34.88 442,674 +0.09(+0.26%)
Jun 02, 2021 35.40 35.40 34.76 34.79 611,351 -0.41(-1.16%)
Jun 01, 2021 35.04 35.23 34.81 35.20 647,354 +0.32(+0.92%)
May 28, 2021 35.08 35.08 34.67 34.88 423,560 -0.05(-0.14%)
May 27, 2021 35.14 35.32 34.93 34.93 609,079 -0.01(-0.03%)
May 26, 2021 34.76 35.01 34.47 34.94 1,281,600 +0.32(+0.92%)
May 25, 2021 35.02 35.14 34.57 34.62 649,704 -0.40(-1.14%)
May 24, 2021 35.53 35.53 34.98 35.02 2,211,098 -0.31(-0.88%)
May 21, 2021 35.46 35.57 35.31 35.33 718,300 +0.11(+0.31%)
May 20, 2021 34.90 35.36 34.44 35.22 1,125,726 +0.32(+0.92%)
May 19, 2021 34.96 35.04 34.39 34.90 1,147,705 -0.38(-1.08%)
May 18, 2021 35.29 35.61 35.14 35.28 688,870 +0.12(+0.34%)
May 17, 2021 34.89 35.37 34.52 35.16 1,045,001 +0.24(+0.69%)
May 14, 2021 34.73 35.08 34.55 34.92 837,591 +0.48(+1.39%)
May 13, 2021 34.05 35.01 34.05 34.44 557,682 +0.54(+1.59%)
May 12, 2021 34.49 34.51 33.66 33.90 1,415,618 -0.75(-2.16%)
May 11, 2021 34.11 34.82 33.93 34.65 671,628 +0.14(+0.41%)
May 10, 2021 34.97 35.12 34.48 34.51 577,177 -0.43(-1.23%)
May 07, 2021 34.42 35.09 34.37 34.94 1,074,368 +0.18(+0.52%)
May 06, 2021 34.72 34.86 34.31 34.76 1,144,689 +0.30(+0.87%)
May 05, 2021 34.29 34.49 33.97 34.46 1,034,053 +0.58(+1.71%)
May 04, 2021 32.74 34.55 32.15 33.88 1,459,556 +0.77(+2.33%)
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.