Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macquarie Infrastructure Hldgs Llc
(NY:
MIC
)
4.090
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
7.030
7.108
6.850
7.030
491,826
+0.02(+0.28%)
May 27, 2010
6.850
7.030
6.553
7.011
679,396
+0.36(+5.34%)
May 26, 2010
6.723
6.865
6.582
6.655
693,635
+0.03(+0.51%)
May 25, 2010
6.597
6.719
6.183
6.621
748,229
-0.01(-0.15%)
May 24, 2010
6.426
6.675
6.426
6.631
557,179
+0.17(+2.56%)
May 21, 2010
6.212
6.548
6.086
6.465
548,337
+0.16(+2.47%)
May 20, 2010
6.373
6.470
6.305
6.310
991,282
-0.42(-6.22%)
May 19, 2010
6.655
6.786
6.426
6.728
904,413
+0.00(+0.00%)
May 18, 2010
7.045
7.088
6.675
6.728
629,966
-0.26(-3.76%)
May 17, 2010
7.118
7.205
6.680
6.991
1,058,637
-0.13(-1.78%)
May 14, 2010
7.118
7.303
6.972
7.118
759,733
-0.26(-3.56%)
May 13, 2010
7.546
7.629
7.376
7.381
482,392
-0.11(-1.50%)
May 12, 2010
7.247
7.561
7.162
7.493
1,124,083
+0.19(+2.61%)
May 11, 2010
7.410
7.424
7.249
7.303
1,066,176
-0.19(-2.53%)
May 10, 2010
7.381
7.512
7.376
7.493
1,560,130
+0.09(+1.18%)
May 07, 2010
7.941
8.028
7.303
7.405
2,419,867
-0.58(-7.26%)
May 06, 2010
7.624
8.301
7.064
7.984
2,481,309
+0.38(+4.99%)
May 05, 2010
7.590
7.751
7.517
7.605
821,980
-0.25(-3.16%)
May 04, 2010
8.043
8.043
7.741
7.853
574,439
-0.35(-4.27%)
May 03, 2010
7.892
8.208
7.863
8.203
459,531
+0.29(+3.69%)
Apr 30, 2010
8.160
8.252
7.878
7.911
335,862
-0.17(-2.11%)
Apr 29, 2010
7.902
8.116
7.882
8.082
293,826
+0.20(+2.60%)
Apr 28, 2010
7.877
8.072
7.819
7.877
378,912
-0.01(-0.12%)
Apr 27, 2010
8.184
8.296
7.790
7.887
633,916
-0.37(-4.42%)
Apr 26, 2010
8.111
8.301
8.072
8.252
1,199,901
+0.14(+1.74%)
Apr 23, 2010
7.921
8.126
7.921
8.111
342,149
+0.13(+1.59%)
Apr 22, 2010
7.833
7.984
7.717
7.984
438,007
+0.12(+1.55%)
Apr 21, 2010
7.717
7.897
7.590
7.863
545,551
+0.21(+2.80%)
Apr 20, 2010
7.702
7.765
7.536
7.648
315,745
+0.02(+0.26%)
Apr 19, 2010
7.575
7.742
7.439
7.629
473,246
-0.06(-0.82%)
Apr 16, 2010
7.794
7.871
7.580
7.692
475,501
-0.15(-1.92%)
Apr 15, 2010
8.023
8.023
7.794
7.843
2,110,639
-0.16(-2.01%)
Apr 14, 2010
7.790
8.033
7.668
8.004
926,231
+0.28(+3.59%)
Apr 13, 2010
7.595
7.755
7.507
7.726
914,194
+0.12(+1.60%)
Apr 12, 2010
7.351
7.609
7.283
7.605
953,562
+0.26(+3.51%)
Apr 09, 2010
7.317
7.381
7.113
7.347
372,372
+0.07(+1.00%)
Apr 08, 2010
7.059
7.303
6.991
7.274
404,321
+0.18(+2.54%)
Apr 07, 2010
7.269
7.269
6.981
7.093
592,309
-0.18(-2.48%)
Apr 06, 2010
7.064
7.376
7.054
7.274
732,770
+0.25(+3.61%)
Apr 05, 2010
6.840
7.137
6.782
7.020
883,363
+0.24(+3.52%)
Apr 01, 2010
6.753
6.782
6.782
6.782
439,151
+0.05(+0.80%)
Mar 31, 2010
6.616
6.743
6.436
6.728
464,154
+0.13(+1.99%)
Mar 30, 2010
6.470
6.597
6.470
6.597
300,699
+0.09(+1.42%)
Mar 29, 2010
6.436
6.577
6.387
6.504
427,856
+0.12(+1.91%)
Mar 26, 2010
6.348
6.495
6.305
6.383
478,290
+0.05(+0.77%)
Mar 25, 2010
6.451
6.572
6.334
6.334
482,873
-0.08(-1.21%)
Mar 24, 2010
6.363
6.431
6.329
6.412
332,812
+0.00(+0.08%)
Mar 23, 2010
6.363
6.422
6.329
6.407
252,479
+0.06(+0.92%)
Mar 22, 2010
6.446
6.451
6.314
6.348
524,900
-0.18(-2.76%)
Mar 19, 2010
6.460
6.534
6.319
6.529
957,427
+0.07(+1.06%)
Mar 18, 2010
6.621
6.670
6.426
6.460
466,188
-0.23(-3.42%)
Mar 17, 2010
6.821
6.839
6.660
6.689
279,861
-0.14(-2.00%)
Mar 16, 2010
6.699
6.830
6.694
6.826
252,378
+0.11(+1.67%)
Mar 15, 2010
6.611
6.743
6.548
6.714
472,966
-0.17(-2.41%)
Mar 12, 2010
6.908
7.059
6.844
6.879
400,097
+0.03(+0.43%)
Mar 11, 2010
6.684
6.986
6.650
6.850
402,197
+0.06(+0.86%)
Mar 10, 2010
6.709
6.972
6.665
6.792
834,101
+0.12(+1.82%)
Mar 09, 2010
6.587
6.719
6.577
6.670
192,370
-0.00(-0.07%)
Mar 08, 2010
6.816
6.816
6.636
6.675
369,614
-0.09(-1.30%)
Mar 05, 2010
6.607
6.816
6.553
6.762
654,045
+0.20(+3.04%)
Mar 04, 2010
6.519
6.641
6.509
6.563
272,281
+0.02(+0.37%)
Mar 03, 2010
6.660
6.720
6.441
6.538
468,891
-0.10(-1.47%)
Mar 02, 2010
6.757
6.777
6.568
6.636
370,682
-0.04(-0.58%)
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
.