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 (%)
Nov 28, 2008 4.700 4.950 4.430 4.660 422,500 -0.14(-2.92%)
Nov 26, 2008 3.500 5.000 3.490 4.800 1,219,958 +1.31(+37.54%)
Nov 25, 2008 3.310 3.830 3.280 3.490 748,440 +0.18(+5.44%)
Nov 24, 2008 2.440 3.440 2.320 3.310 1,304,303 +0.99(+42.67%)
Nov 21, 2008 2.540 2.780 2.020 2.320 1,200,768 -0.25(-9.73%)
Nov 20, 2008 3.050 3.120 2.280 2.570 1,368,744 -0.51(-16.56%)
Nov 19, 2008 3.710 3.710 3.000 3.080 1,020,923 -0.56(-15.38%)
Nov 18, 2008 4.000 4.120 3.360 3.640 848,376 -0.24(-6.19%)
Nov 17, 2008 4.690 4.740 3.812 3.880 1,256,190 -0.26(-6.28%)
Nov 14, 2008 3.840 4.410 3.750 4.140 1,304,725 +0.38(+10.11%)
Nov 13, 2008 3.840 4.195 3.090 3.760 2,071,350 -0.19(-4.81%)
Nov 12, 2008 5.150 5.190 3.890 3.950 1,658,842 -1.12(-22.09%)
Nov 11, 2008 5.780 5.920 4.960 5.070 1,192,776 -1.09(-17.69%)
Nov 10, 2008 7.260 7.620 5.560 6.160 1,575,076 -1.04(-14.44%)
Nov 07, 2008 9.010 9.290 7.020 7.200 1,338,334 -2.09(-22.50%)
Nov 06, 2008 11.50 11.79 8.190 9.290 2,211,420 -2.64(-22.13%)
Nov 05, 2008 12.48 12.99 11.86 11.93 451,908 -0.55(-4.41%)
Nov 04, 2008 11.08 12.66 11.08 12.48 645,051 +1.68(+15.56%)
Nov 03, 2008 10.43 10.89 10.00 10.80 520,716 +0.65(+6.40%)
Oct 31, 2008 10.67 10.88 9.910 10.15 656,203 -0.57(-5.32%)
Oct 30, 2008 10.14 10.96 10.11 10.72 362,118 +0.30(+2.88%)
Oct 29, 2008 10.05 10.91 9.700 10.42 630,205 +0.43(+4.30%)
Oct 28, 2008 8.800 9.990 8.800 9.990 406,853 +1.31(+15.09%)
Oct 27, 2008 9.120 9.250 8.660 8.680 264,392 -0.40(-4.41%)
Oct 24, 2008 8.990 9.470 8.530 9.080 317,062 -0.16(-1.73%)
Oct 23, 2008 9.880 10.24 9.020 9.240 663,093 -0.45(-4.64%)
Oct 22, 2008 10.27 10.43 9.480 9.690 421,745 -0.58(-5.65%)
Oct 21, 2008 10.67 10.80 9.990 10.27 385,751 -0.30(-2.84%)
Oct 20, 2008 10.30 10.58 9.960 10.57 316,412 +0.68(+6.88%)
Oct 17, 2008 10.18 10.35 9.000 9.890 720,862 -0.11(-1.10%)
Oct 16, 2008 10.64 10.64 9.530 10.00 427,357 -0.09(-0.89%)
Oct 15, 2008 11.09 11.74 10.01 10.09 394,783 -1.06(-9.51%)
Oct 14, 2008 12.49 12.49 10.97 11.15 546,127 -0.31(-2.71%)
Oct 13, 2008 10.29 12.02 9.990 11.46 591,287 +1.50(+15.06%)
Oct 10, 2008 9.460 11.11 9.460 9.960 1,554,522 -0.55(-5.23%)
Oct 09, 2008 11.12 11.76 10.33 10.51 784,806 -0.47(-4.28%)
Oct 08, 2008 10.62 11.42 10.30 10.98 1,287,059 -0.05(-0.45%)
Oct 07, 2008 11.25 11.99 10.65 11.03 1,126,745 -0.40(-3.50%)
Oct 06, 2008 11.99 12.05 10.38 11.43 691,645 -0.83(-6.77%)
Oct 03, 2008 12.68 13.13 12.12 12.26 844,769 -0.29(-2.31%)
Oct 02, 2008 13.12 13.12 12.43 12.55 716,277 -0.35(-2.71%)
Oct 01, 2008 13.58 13.58 12.76 12.90 561,890 -0.31(-2.35%)
Sep 30, 2008 12.50 13.34 12.43 13.21 1,050,954 +0.58(+4.59%)
Sep 29, 2008 15.01 15.01 12.00 12.63 814,120 -2.12(-14.37%)
Sep 26, 2008 14.75 14.92 14.48 14.75 0 +0.03(+0.20%)
Sep 25, 2008 15.09 15.15 14.51 14.72 861,162 -0.37(-2.45%)
Sep 24, 2008 15.44 15.84 15.03 15.09 552,441 -0.17(-1.11%)
Sep 23, 2008 16.24 16.65 14.79 15.26 704,318 -1.25(-7.57%)
Sep 22, 2008 16.17 16.60 16.00 16.51 804,801 -0.15(-0.90%)
Sep 19, 2008 15.51 19.99 15.51 16.66 0 +1.62(+10.77%)
Sep 18, 2008 15.00 21.47 14.05 15.04 1,103,491 +0.17(+1.14%)
Sep 17, 2008 16.85 16.87 14.51 14.87 1,205,298 -1.96(-11.65%)
Sep 16, 2008 18.50 18.50 16.59 16.83 1,005,391 -1.69(-9.13%)
Sep 15, 2008 18.66 19.15 17.94 18.52 614,604 -0.86(-4.44%)
Sep 12, 2008 18.40 19.52 18.40 19.38 541,224 +0.70(+3.75%)
Sep 11, 2008 18.85 18.85 18.16 18.68 673,174 +0.17(+0.92%)
Sep 10, 2008 18.61 19.45 18.29 18.51 1,047,542 +0.28(+1.54%)
Sep 09, 2008 17.69 18.38 17.62 18.23 536,265 +0.63(+3.58%)
Sep 08, 2008 18.33 18.76 17.16 17.60 1,018,464 -0.31(-1.73%)
Sep 05, 2008 18.20 18.33 17.06 17.91 0 -0.55(-2.98%)
Sep 04, 2008 18.71 18.95 18.35 18.46 883,469 -0.52(-2.74%)
Sep 03, 2008 19.84 19.89 18.48 18.98 789,406 -0.81(-4.09%)
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.