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
)
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:
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 31, 2022
3.820
3.820
3.810
3.820
216,847
+0.00(+0.00%)
May 27, 2022
3.800
3.820
3.800
3.820
635,973
+0.00(+0.00%)
May 26, 2022
3.810
3.820
3.805
3.820
880,791
+0.00(+0.00%)
May 25, 2022
3.820
3.820
3.800
3.820
936,627
+0.00(+0.00%)
May 24, 2022
3.810
3.820
3.810
3.820
508,270
+0.01(+0.26%)
May 23, 2022
3.810
3.830
3.800
3.810
1,210,577
+0.02(+0.53%)
May 20, 2022
3.810
3.815
3.790
3.790
470,216
-0.02(-0.52%)
May 19, 2022
3.830
3.840
3.805
3.810
602,011
-0.01(-0.26%)
May 18, 2022
3.800
3.820
3.770
3.820
1,701,166
+0.01(+0.26%)
May 17, 2022
3.780
3.820
3.760
3.810
1,467,734
+0.04(+1.06%)
May 16, 2022
3.740
3.770
3.740
3.770
957,574
+0.04(+1.07%)
May 13, 2022
3.730
3.740
3.720
3.730
681,034
+0.00(+0.00%)
May 12, 2022
3.710
3.730
3.710
3.730
593,017
+0.01(+0.27%)
May 11, 2022
3.740
3.740
3.720
3.720
722,726
-0.02(-0.53%)
May 10, 2022
3.690
3.750
3.690
3.740
1,418,414
+0.01(+0.27%)
May 09, 2022
3.720
3.750
3.711
3.730
953,168
-0.02(-0.53%)
May 06, 2022
3.740
3.755
3.740
3.750
454,232
+0.01(+0.27%)
May 05, 2022
3.730
3.750
3.720
3.740
913,074
+0.01(+0.27%)
May 04, 2022
3.730
3.750
3.700
3.730
1,701,274
+0.02(+0.54%)
May 03, 2022
3.720
3.725
3.670
3.710
1,625,689
+0.05(+1.37%)
May 02, 2022
3.710
3.750
3.660
3.660
1,485,215
-0.09(-2.40%)
Apr 29, 2022
3.690
3.760
3.650
3.750
2,004,702
+0.05(+1.35%)
Apr 28, 2022
3.700
3.720
3.683
3.700
1,468,702
+0.00(+0.00%)
Apr 27, 2022
3.710
3.710
3.665
3.700
2,373,671
-0.02(-0.54%)
Apr 26, 2022
3.740
3.740
3.680
3.720
2,393,182
-0.02(-0.53%)
Apr 25, 2022
3.690
3.750
3.690
3.740
2,753,460
+0.01(+0.27%)
Apr 22, 2022
3.730
3.735
3.650
3.730
2,223,888
-0.01(-0.27%)
Apr 21, 2022
3.760
3.760
3.730
3.740
1,649,113
-0.01(-0.27%)
Apr 20, 2022
3.770
3.770
3.740
3.750
859,707
+0.00(+0.00%)
Apr 19, 2022
3.760
3.760
3.750
3.750
579,136
-0.01(-0.27%)
Apr 18, 2022
3.750
3.765
3.730
3.760
641,953
+0.01(+0.27%)
Apr 14, 2022
3.730
3.760
3.730
3.750
746,885
+0.01(+0.27%)
Apr 13, 2022
3.750
3.760
3.730
3.740
1,877,881
-0.01(-0.27%)
Apr 12, 2022
3.750
3.760
3.720
3.750
730,691
-0.01(-0.27%)
Apr 11, 2022
3.750
3.760
3.730
3.760
2,079,769
+0.01(+0.27%)
Apr 08, 2022
3.740
3.760
3.740
3.750
2,000,244
+0.00(+0.00%)
Apr 07, 2022
3.730
3.770
3.730
3.750
1,798,215
+0.01(+0.27%)
Apr 06, 2022
3.730
3.755
3.730
3.740
2,629,937
-0.01(-0.27%)
Apr 05, 2022
3.740
3.770
3.730
3.750
2,335,094
+0.01(+0.27%)
Apr 04, 2022
3.770
3.770
3.740
3.740
919,492
-0.02(-0.53%)
Apr 01, 2022
3.750
3.760
3.730
3.760
924,255
+0.03(+0.80%)
Mar 31, 2022
3.730
3.760
3.730
3.730
667,184
-0.02(-0.53%)
Mar 30, 2022
3.750
3.770
3.730
3.750
454,279
-0.01(-0.27%)
Mar 29, 2022
3.740
3.770
3.735
3.760
1,130,787
+0.01(+0.27%)
Mar 28, 2022
3.760
3.760
3.730
3.750
947,942
+0.01(+0.27%)
Mar 25, 2022
3.720
3.760
3.720
3.740
855,518
+0.02(+0.54%)
Mar 24, 2022
3.730
3.750
3.720
3.720
414,190
-0.01(-0.27%)
Mar 23, 2022
3.710
3.730
3.690
3.730
960,629
+0.03(+0.81%)
Mar 22, 2022
3.700
3.710
3.680
3.700
1,527,167
+0.02(+0.54%)
Mar 21, 2022
3.680
3.690
3.680
3.680
684,451
+0.01(+0.27%)
Mar 18, 2022
3.680
3.690
3.670
3.670
391,580
-0.01(-0.27%)
Mar 17, 2022
3.680
3.694
3.670
3.680
600,513
+0.00(+0.00%)
Mar 16, 2022
3.700
3.720
3.680
3.680
1,345,749
-0.02(-0.54%)
Mar 15, 2022
3.710
3.730
3.700
3.700
357,471
-0.01(-0.27%)
Mar 14, 2022
3.730
3.730
3.680
3.710
1,715,412
-0.01(-0.27%)
Mar 11, 2022
3.730
3.740
3.710
3.720
290,385
+0.01(+0.27%)
Mar 10, 2022
3.700
3.730
3.700
3.710
673,752
+0.00(+0.00%)
Mar 09, 2022
3.730
3.730
3.690
3.710
376,427
+0.00(+0.00%)
Mar 08, 2022
3.730
3.740
3.700
3.710
829,874
-0.01(-0.27%)
Mar 07, 2022
3.730
3.730
3.700
3.720
1,194,985
-0.02(-0.53%)
Mar 04, 2022
3.700
3.760
3.700
3.740
1,034,696
-0.01(-0.27%)
Mar 03, 2022
3.710
3.775
3.710
3.750
1,483,438
+0.05(+1.35%)
Mar 02, 2022
3.690
3.740
3.670
3.700
1,520,479
+0.03(+0.82%)
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
.