Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 20.39 20.65 19.51 19.79 586,206 -0.96(-4.63%)
Aug 29, 2008 21.08 21.35 20.65 20.75 398,178 -0.23(-1.10%)
Aug 28, 2008 20.48 21.04 20.31 20.98 530,178 +0.68(+3.35%)
Aug 27, 2008 20.40 20.71 20.21 20.30 337,306 -0.18(-0.88%)
Aug 26, 2008 21.29 21.38 20.39 20.48 406,207 -0.78(-3.67%)
Aug 25, 2008 20.93 21.62 20.79 21.26 275,693 +0.18(+0.85%)
Aug 22, 2008 21.17 21.17 20.57 21.08 289,801 +0.28(+1.35%)
Aug 21, 2008 20.78 21.19 20.69 20.80 649,473 -0.11(-0.53%)
Aug 20, 2008 21.12 21.12 20.55 20.91 626,655 -0.34(-1.60%)
Aug 19, 2008 21.53 21.77 21.10 21.25 458,153 -0.37(-1.71%)
Aug 18, 2008 21.60 22.00 21.29 21.62 515,769 -0.17(-0.78%)
Aug 15, 2008 21.60 21.86 21.34 21.79 0 +0.40(+1.87%)
Aug 14, 2008 21.31 21.79 21.22 21.39 452,149 +0.13(+0.61%)
Aug 13, 2008 21.17 21.61 20.88 21.26 453,519 +0.05(+0.24%)
Aug 12, 2008 21.90 22.18 21.13 21.21 364,931 -0.36(-1.67%)
Aug 11, 2008 22.07 22.46 21.00 21.57 541,152 +0.72(+3.45%)
Aug 08, 2008 21.23 21.30 20.34 20.85 1,109,829 -1.00(-4.58%)
Aug 07, 2008 24.20 24.75 21.70 21.85 810,096 -2.49(-10.23%)
Aug 06, 2008 23.79 24.54 23.79 24.34 321,645 +0.25(+1.04%)
Aug 05, 2008 23.10 24.31 23.10 24.09 431,406 +1.16(+5.06%)
Aug 04, 2008 22.65 23.41 22.29 22.93 353,378 +0.15(+0.66%)
Aug 01, 2008 22.51 22.96 22.00 22.78 188,418 +0.36(+1.61%)
Jul 31, 2008 22.89 23.28 22.31 22.42 364,284 -0.27(-1.19%)
Jul 30, 2008 21.92 22.74 21.92 22.69 457,764 +0.59(+2.67%)
Jul 29, 2008 22.10 22.22 21.76 22.10 513,721 +0.36(+1.66%)
Jul 28, 2008 22.09 22.22 21.56 21.74 344,524 -0.32(-1.45%)
Jul 25, 2008 22.68 23.28 21.95 22.06 489,387 -0.50(-2.22%)
Jul 24, 2008 24.27 24.27 22.32 22.56 358,355 -1.52(-6.31%)
Jul 23, 2008 23.88 24.47 23.80 24.08 339,439 +0.41(+1.73%)
Jul 22, 2008 22.62 23.84 22.35 23.67 844,512 +0.93(+4.09%)
Jul 21, 2008 22.14 22.77 22.14 22.74 541,017 +0.45(+2.02%)
Jul 18, 2008 22.75 22.88 20.52 22.29 632,365 -0.37(-1.63%)
Jul 17, 2008 21.82 22.72 21.70 22.66 542,212 +0.91(+4.18%)
Jul 16, 2008 22.11 22.11 21.52 21.75 598,556 -0.28(-1.27%)
Jul 15, 2008 21.71 22.32 21.60 22.03 574,701 -0.02(-0.09%)
Jul 14, 2008 21.67 22.30 21.67 22.05 421,036 +0.28(+1.29%)
Jul 11, 2008 22.01 22.16 21.14 21.77 674,297 -0.74(-3.29%)
Jul 10, 2008 22.61 22.99 22.10 22.51 577,789 -0.25(-1.10%)
Jul 09, 2008 23.36 23.52 22.73 22.76 1,012,222 -0.64(-2.74%)
Jul 08, 2008 23.52 24.09 23.36 23.40 659,510 -0.87(-3.58%)
Jul 07, 2008 23.90 24.57 23.53 24.27 586,919 -0.13(-0.53%)
Jul 04, 2008 24.57 24.95 24.20 24.40 285,704 +0.00(+0.00%)
Jul 03, 2008 24.57 24.95 24.20 24.40 285,704 -0.16(-0.65%)
Jul 02, 2008 25.43 25.64 24.38 24.56 575,092 -0.44(-1.76%)
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.