Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A 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 (%)
May 29, 2009 3.370 3.570 3.180 3.430 681,055 +0.11(+3.31%)
May 28, 2009 3.340 3.380 3.180 3.320 409,759 -0.03(-0.90%)
May 27, 2009 3.260 3.450 3.240 3.350 274,722 +0.00(+0.00%)
May 26, 2009 3.300 3.350 3.130 3.350 331,557 +0.14(+4.36%)
May 22, 2009 3.200 3.300 3.090 3.210 161,731 +0.01(+0.31%)
May 21, 2009 3.210 3.390 2.900 3.200 443,998 -0.07(-2.14%)
May 20, 2009 3.480 3.680 3.220 3.270 755,724 -0.09(-2.68%)
May 19, 2009 3.230 3.620 3.220 3.360 852,543 +0.16(+5.00%)
May 18, 2009 3.090 3.200 2.910 3.200 460,508 +0.10(+3.23%)
May 15, 2009 3.190 3.240 2.880 3.100 529,166 -0.09(-2.82%)
May 14, 2009 2.680 3.190 2.520 3.190 850,173 +0.50(+18.59%)
May 13, 2009 2.890 2.960 2.650 2.690 612,659 -0.32(-10.63%)
May 12, 2009 3.160 3.200 2.850 3.010 664,625 -0.03(-0.99%)
May 11, 2009 3.320 3.320 3.030 3.040 691,956 -0.36(-10.59%)
May 08, 2009 3.470 3.500 3.100 3.400 805,342 +0.00(+0.00%)
May 07, 2009 3.900 3.900 3.030 3.400 1,879,364 -0.61(-15.21%)
May 06, 2009 4.140 4.220 3.610 4.010 773,296 +0.01(+0.25%)
May 05, 2009 4.040 4.090 3.250 4.000 1,500,562 +0.16(+4.17%)
May 04, 2009 3.660 3.990 3.660 3.840 1,494,036 +0.87(+29.29%)
May 01, 2009 2.480 3.050 2.440 2.970 1,145,304 +0.49(+19.76%)
Apr 30, 2009 2.390 2.530 2.310 2.480 591,685 +0.11(+4.64%)
Apr 29, 2009 2.250 2.390 2.200 2.370 544,212 +0.10(+4.41%)
Apr 28, 2009 2.230 2.380 2.200 2.270 496,877 -0.06(-2.58%)
Apr 27, 2009 2.300 2.500 2.200 2.330 598,869 -0.04(-1.69%)
Apr 24, 2009 2.450 2.530 2.300 2.370 375,155 -0.04(-1.66%)
Apr 23, 2009 2.600 2.690 2.300 2.410 617,296 -0.09(-3.60%)
Apr 22, 2009 2.550 2.880 2.400 2.500 653,174 -0.02(-0.79%)
Apr 21, 2009 2.170 2.560 2.030 2.520 973,592 +0.39(+18.31%)
Apr 20, 2009 3.100 3.100 2.030 2.130 1,601,844 -0.72(-25.26%)
Apr 17, 2009 2.570 2.890 2.400 2.850 766,000 +0.36(+14.46%)
Apr 16, 2009 2.620 2.630 2.350 2.490 656,834 -0.02(-0.80%)
Apr 15, 2009 2.390 2.580 2.260 2.510 1,066,400 +0.20(+8.66%)
Apr 14, 2009 2.200 2.860 2.100 2.310 2,081,759 +0.26(+12.68%)
Apr 13, 2009 1.940 2.200 1.650 2.050 1,022,938 +0.25(+13.89%)
Apr 09, 2009 1.780 1.850 1.650 1.800 1,201,666 +0.30(+20.00%)
Apr 08, 2009 1.610 1.610 1.480 1.500 583,947 -0.05(-3.23%)
Apr 07, 2009 1.700 1.700 1.540 1.550 692,690 -0.11(-6.63%)
Apr 06, 2009 1.790 1.790 1.500 1.660 696,808 -0.09(-5.14%)
Apr 03, 2009 1.810 1.810 1.660 1.750 512,948 +0.05(+2.94%)
Apr 02, 2009 1.650 1.900 1.620 1.700 835,006 +0.18(+11.84%)
Apr 01, 2009 1.380 1.658 1.380 1.520 579,407 +0.14(+10.14%)
Mar 31, 2009 1.480 1.540 1.360 1.380 598,701 -0.03(-2.13%)
Mar 30, 2009 1.700 1.700 1.350 1.410 836,823 -0.48(-25.40%)
Mar 26, 2009 1.840 2.090 1.800 1.890 1,531,800 +0.14(+8.00%)
Mar 25, 2009 1.280 1.980 1.250 1.750 3,024,397 +0.52(+42.28%)
Mar 24, 2009 1.250 1.340 1.200 1.230 836,630 -0.02(-1.60%)
Mar 23, 2009 1.207 1.260 1.200 1.250 1,139,582 +0.10(+8.70%)
Mar 20, 2009 1.290 1.290 1.110 1.150 601,261 -0.07(-5.74%)
Mar 19, 2009 1.200 1.250 1.160 1.220 919,594 +0.07(+6.09%)
Mar 18, 2009 1.100 1.170 1.100 1.150 526,216 +0.01(+0.88%)
Mar 17, 2009 1.250 1.250 1.100 1.140 458,103 -0.07(-5.79%)
Mar 16, 2009 1.300 1.300 1.140 1.210 515,584 -0.06(-4.72%)
Mar 13, 2009 1.340 1.440 1.260 1.270 0 -0.02(-1.55%)
Mar 12, 2009 1.200 1.300 1.140 1.290 378,186 +0.04(+3.20%)
Mar 11, 2009 1.320 1.350 1.200 1.250 368,593 -0.04(-3.10%)
Mar 10, 2009 1.310 1.450 1.220 1.290 661,769 -0.01(-0.77%)
Mar 09, 2009 1.340 1.400 1.250 1.300 411,072 -0.04(-2.99%)
Mar 06, 2009 1.200 1.360 1.200 1.340 0 +0.14(+11.67%)
Mar 05, 2009 1.260 1.280 1.110 1.200 1,007,691 -0.17(-12.41%)
Mar 04, 2009 1.170 1.430 1.100 1.370 2,046,399 +0.58(+73.42%)
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.