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 30, 2009 9.160 9.390 8.820 9.360 599,669 +0.20(+2.18%)
Nov 27, 2009 9.000 9.390 8.930 9.160 152,743 -0.15(-1.61%)
Nov 25, 2009 9.080 9.390 9.080 9.310 106,814 +0.22(+2.42%)
Nov 24, 2009 9.240 9.290 9.080 9.090 166,421 -0.24(-2.57%)
Nov 23, 2009 9.160 9.680 9.160 9.330 276,994 +0.26(+2.87%)
Nov 20, 2009 9.000 9.180 9.000 9.070 164,450 -0.07(-0.77%)
Nov 19, 2009 9.510 9.560 9.000 9.140 293,549 -0.44(-4.59%)
Nov 18, 2009 9.570 9.980 9.500 9.580 316,454 -0.12(-1.24%)
Nov 17, 2009 9.190 9.780 9.040 9.700 467,133 +0.51(+5.55%)
Nov 16, 2009 9.140 9.360 9.080 9.190 363,829 +0.11(+1.21%)
Nov 13, 2009 9.051 9.220 8.900 9.080 323,748 -0.01(-0.11%)
Nov 12, 2009 8.940 9.214 8.710 9.090 357,814 +0.19(+2.13%)
Nov 11, 2009 8.960 9.280 8.850 8.900 507,736 +0.06(+0.68%)
Nov 10, 2009 8.640 9.100 8.520 8.840 944,793 +0.27(+3.15%)
Nov 09, 2009 8.450 9.060 8.360 8.570 695,565 +0.49(+6.06%)
Nov 06, 2009 7.750 8.230 7.750 8.080 765,375 +0.48(+6.32%)
Nov 05, 2009 7.470 7.970 7.000 7.600 700,886 -0.17(-2.19%)
Nov 04, 2009 7.950 8.176 7.740 7.770 327,208 +0.00(+0.00%)
Nov 03, 2009 7.230 7.810 7.150 7.770 336,525 +0.39(+5.28%)
Nov 02, 2009 8.080 8.090 7.130 7.380 940,425 -0.69(-8.55%)
Oct 30, 2009 8.190 8.260 7.910 8.070 500,076 -0.11(-1.34%)
Oct 29, 2009 7.960 8.300 7.950 8.180 248,464 +0.30(+3.81%)
Oct 28, 2009 7.900 8.150 7.700 7.880 560,262 -0.17(-2.11%)
Oct 27, 2009 8.440 8.570 7.930 8.050 897,451 -0.43(-5.07%)
Oct 26, 2009 8.960 9.040 8.400 8.480 927,525 -0.58(-6.40%)
Oct 23, 2009 9.150 9.170 8.820 9.060 482,289 -0.37(-3.92%)
Oct 22, 2009 9.500 9.560 9.190 9.430 310,071 -0.08(-0.84%)
Oct 21, 2009 9.500 9.870 9.450 9.510 361,694 +0.00(+0.00%)
Oct 20, 2009 9.480 9.710 9.440 9.510 347,617 -0.40(-4.04%)
Oct 19, 2009 9.660 10.10 9.660 9.910 274,291 +0.27(+2.80%)
Oct 16, 2009 10.04 10.09 9.570 9.640 386,490 -0.58(-5.68%)
Oct 15, 2009 9.700 10.36 9.590 10.22 476,544 +0.47(+4.82%)
Oct 14, 2009 9.410 9.850 9.280 9.750 535,768 +0.41(+4.39%)
Oct 13, 2009 9.310 9.400 9.120 9.340 244,503 +0.01(+0.11%)
Oct 12, 2009 9.520 9.530 9.220 9.330 352,514 -0.01(-0.11%)
Oct 09, 2009 9.260 9.400 9.010 9.340 283,670 +0.01(+0.11%)
Oct 08, 2009 9.330 9.470 9.120 9.330 310,948 +0.08(+0.86%)
Oct 07, 2009 9.200 9.300 8.970 9.250 186,614 +0.02(+0.22%)
Oct 06, 2009 9.360 9.500 8.840 9.230 434,691 +0.06(+0.65%)
Oct 05, 2009 8.360 9.240 8.360 9.170 494,014 +0.79(+9.43%)
Oct 02, 2009 8.510 8.690 8.100 8.380 655,940 -0.27(-3.12%)
Oct 01, 2009 8.950 9.070 8.530 8.650 638,124 -0.36(-4.00%)
Sep 30, 2009 9.140 9.300 8.930 9.010 854,957 -0.08(-0.88%)
Sep 29, 2009 9.400 9.540 9.090 9.090 1,707,890 -0.41(-4.32%)
Sep 28, 2009 9.290 9.580 9.100 9.500 611,347 +0.37(+4.05%)
Sep 25, 2009 9.220 9.300 8.740 9.130 496,501 -0.21(-2.25%)
Sep 24, 2009 8.750 9.480 8.310 9.340 946,710 +0.57(+6.50%)
Sep 23, 2009 9.150 9.490 8.750 8.770 512,285 -0.37(-4.05%)
Sep 22, 2009 8.480 9.250 8.300 9.140 602,486 +0.68(+8.04%)
Sep 21, 2009 8.120 8.550 7.950 8.460 539,593 +0.37(+4.57%)
Sep 18, 2009 8.060 8.300 7.950 8.090 513,638 +0.13(+1.63%)
Sep 17, 2009 8.460 8.800 7.890 7.960 836,389 -0.45(-5.35%)
Sep 16, 2009 8.420 8.520 8.210 8.410 563,966 +0.06(+0.72%)
Sep 15, 2009 8.230 8.450 8.110 8.350 393,309 +0.14(+1.71%)
Sep 14, 2009 8.270 8.350 7.850 8.210 541,397 +0.01(+0.12%)
Sep 11, 2009 8.120 8.850 7.820 8.200 1,380,236 +0.19(+2.37%)
Sep 10, 2009 7.010 8.010 6.910 8.010 1,314,357 +1.01(+14.43%)
Sep 09, 2009 7.000 7.150 6.830 7.000 561,118 +0.02(+0.29%)
Sep 08, 2009 6.590 7.100 6.400 6.980 968,077 +0.48(+7.38%)
Sep 04, 2009 6.240 6.830 6.120 6.500 589,933 +0.26(+4.17%)
Sep 03, 2009 6.000 6.310 5.780 6.240 586,756 +0.31(+5.23%)
Sep 02, 2009 6.010 6.010 5.690 5.930 697,298 -0.07(-1.17%)
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.