Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.86	41.90	41.29	41.48	112,104	-0.40(-0.96%)
Sep 27, 2012	41.26	41.93	41.07	41.88	79,591	+0.71(+1.72%)
Sep 26, 2012	41.27	41.40	41.00	41.17	85,670	-0.08(-0.19%)
Sep 25, 2012	41.09	41.59	41.09	41.25	88,441	+0.18(+0.44%)
Sep 24, 2012	40.99	41.07	40.53	41.07	171,604	+0.01(+0.02%)
Sep 21, 2012	41.76	41.79	41.00	41.06	80,780	-0.50(-1.20%)
Sep 20, 2012	41.87	41.98	41.51	41.56	105,764	-0.64(-1.52%)
Sep 19, 2012	42.04	42.28	41.67	42.20	161,046	+0.33(+0.79%)
Sep 18, 2012	42.02	42.02	40.90	41.87	151,682	-0.11(-0.26%)
Sep 17, 2012	41.80	42.01	41.52	41.98	85,184	-0.21(-0.50%)
Sep 14, 2012	42.05	42.50	41.96	42.19	148,963	+0.39(+0.93%)
Sep 13, 2012	42.39	42.39	41.20	41.80	199,269	-0.48(-1.14%)
Sep 12, 2012	42.02	42.53	42.01	42.28	61,836	+0.21(+0.50%)
Sep 11, 2012	42.62	42.66	42.00	42.07	88,445	-0.50(-1.17%)
Sep 10, 2012	42.42	42.81	42.31	42.57	89,727	-0.03(-0.07%)
Sep 07, 2012	42.98	43.03	42.43	42.60	120,767	-0.30(-0.70%)
Sep 06, 2012	42.50	43.21	42.39	42.90	121,772	+0.41(+0.96%)
Sep 05, 2012	42.27	42.49	42.25	42.49	88,968	+0.17(+0.40%)
Sep 04, 2012	42.30	42.50	42.01	42.32	186,196	+0.03(+0.07%)
Aug 31, 2012	42.22	42.42	41.90	42.29	123,425	+0.28(+0.67%)
Aug 30, 2012	42.10	42.17	41.59	42.01	123,497	-0.17(-0.40%)
Aug 29, 2012	42.12	42.27	42.00	42.18	84,645	+0.15(+0.36%)
Aug 27, 2012	41.97	42.16	41.63	42.03	116,304	+0.00(+0.00%)
Aug 24, 2012	41.97	42.15	41.80	42.03	98,055	-0.08(-0.19%)
Aug 23, 2012	42.07	42.25	41.81	42.11	114,548	-0.15(-0.35%)
Aug 22, 2012	42.07	42.47	41.99	42.26	131,506	-0.05(-0.12%)
Aug 21, 2012	42.82	42.98	42.11	42.31	162,400	-0.22(-0.52%)
Aug 20, 2012	42.39	42.63	42.30	42.53	201,056	+0.19(+0.45%)
Aug 17, 2012	42.13	42.53	42.01	42.34	232,736	+0.35(+0.83%)
Aug 16, 2012	42.50	42.52	41.98	41.99	374,889	-0.44(-1.04%)
Aug 15, 2012	42.52	42.71	42.01	42.43	460,522	-0.05(-0.12%)
Aug 14, 2012	42.20	42.61	41.85	42.48	399,312	+0.40(+0.95%)
Aug 13, 2012	41.49	42.24	41.18	42.08	337,287	+0.63(+1.52%)
Aug 10, 2012	41.10	41.55	40.50	41.45	277,223	+0.35(+0.85%)
Aug 09, 2012	40.87	41.79	40.80	41.10	322,620	-0.47(-1.13%)
Aug 08, 2012	41.22	41.59	40.86	41.57	378,253	+0.67(+1.64%)
Aug 07, 2012	40.60	41.02	40.46	40.90	391,207	+0.64(+1.59%)
Aug 06, 2012	39.71	40.30	39.67	40.26	380,275	+0.94(+2.39%)
Aug 03, 2012	39.00	40.44	38.86	39.32	492,066	+0.74(+1.92%)
Aug 02, 2012	37.37	39.79	37.25	38.58	663,312	+3.53(+10.07%)
Aug 01, 2012	35.50	35.70	34.77	35.05	343,527	-0.49(-1.38%)
Jul 31, 2012	35.30	35.74	35.28	35.54	198,868	+0.03(+0.08%)
Jul 30, 2012	34.65	35.59	34.57	35.51	167,770	+0.77(+2.22%)
Jul 27, 2012	33.55	34.74	33.55	34.74	271,301	+1.27(+3.79%)
Jul 26, 2012	33.29	33.59	33.16	33.47	85,499	+0.53(+1.61%)
Jul 25, 2012	32.94	33.31	32.48	32.94	116,994	+0.12(+0.37%)
Jul 24, 2012	33.51	33.51	32.38	32.82	174,313	-0.62(-1.85%)
Jul 23, 2012	33.18	33.61	32.80	33.44	163,698	-0.23(-0.68%)
Jul 20, 2012	33.85	33.94	33.59	33.67	81,653	-0.32(-0.94%)
Jul 19, 2012	33.80	34.08	33.62	33.99	82,494	+0.29(+0.86%)
Jul 18, 2012	33.65	34.02	33.58	33.70	95,435	-0.09(-0.27%)
Jul 17, 2012	33.78	33.90	33.45	33.79	65,198	-0.07(-0.21%)
Jul 16, 2012	33.84	34.07	33.46	33.86	75,583	-0.18(-0.53%)
Jul 13, 2012	33.73	34.06	33.64	34.04	49,409	+0.39(+1.16%)
Jul 12, 2012	33.38	33.86	33.03	33.65	64,900	+0.01(+0.03%)
Jul 11, 2012	33.67	34.09	33.55	33.64	40,497	-0.07(-0.21%)
Jul 10, 2012	34.27	34.36	33.57	33.71	74,468	-0.46(-1.35%)
Jul 09, 2012	33.83	34.37	33.55	34.17	97,350	+0.13(+0.38%)
Jul 06, 2012	34.14	34.24	33.97	34.04	55,439	-0.36(-1.05%)
Jul 05, 2012	35.00	35.00	34.10	34.40	121,091	-0.37(-1.06%)
Jul 03, 2012	34.33	34.98	34.25	34.77	55,480	+0.55(+1.61%)

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.

Macquarie Infrastructure Hldgs Llc (NY: MIC )

Historical Prices

Free News Feed