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 (%)
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%)
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.