NYSE:MIC
Delisted
Macquarie Infrastructure Company Stock Price (Quote)
$4.09
+0 (+0%)
At Close: Nov 10, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.09 | $4.09 | Thursday, 10th Nov 2022 MIC stock ended at $4.09. During the day the stock fluctuated 0% from a day low at $4.09 to a day high of $4.09. |
| 90 days | $4.09 | $4.09 | |
| 52 weeks | $3.53 | $4.10 |
| Date | Open | High | Low | Close | Volume |
| Dec 20, 2021 | $3.60 | $3.61 | $3.56 | $3.57 | 5 738 161 |
| Dec 17, 2021 | $3.61 | $3.65 | $3.59 | $3.60 | 3 940 432 |
| Dec 16, 2021 | $3.60 | $3.69 | $3.58 | $3.61 | 3 690 363 |
| Dec 15, 2021 | $3.58 | $3.61 | $3.56 | $3.58 | 4 006 105 |
| Dec 14, 2021 | $3.56 | $3.64 | $3.56 | $3.58 | 1 843 757 |
| Dec 13, 2021 | $3.55 | $3.60 | $3.55 | $3.57 | 2 039 133 |
| Dec 10, 2021 | $3.58 | $3.59 | $3.57 | $3.57 | 1 377 103 |
| Dec 09, 2021 | $3.57 | $3.59 | $3.53 | $3.57 | 2 703 381 |
| Dec 08, 2021 | $3.60 | $3.61 | $3.58 | $3.58 | 1 406 364 |
| Dec 07, 2021 | $3.59 | $3.61 | $3.58 | $3.59 | 2 268 077 |
| Dec 06, 2021 | $3.59 | $3.60 | $3.57 | $3.59 | 1 923 973 |
| Dec 03, 2021 | $3.60 | $3.61 | $3.59 | $3.59 | 1 754 725 |
| Dec 02, 2021 | $3.60 | $3.64 | $3.60 | $3.60 | 1 960 207 |
| Dec 01, 2021 | $3.64 | $3.66 | $3.57 | $3.61 | 1 981 048 |
| Nov 30, 2021 | $3.61 | $3.64 | $3.59 | $3.62 | 2 661 520 |
| Nov 29, 2021 | $3.63 | $3.63 | $3.60 | $3.61 | 1 654 575 |
| Nov 26, 2021 | $3.60 | $3.64 | $3.60 | $3.62 | 765 290 |
| Nov 24, 2021 | $3.60 | $3.63 | $3.59 | $3.63 | 1 347 760 |
| Nov 23, 2021 | $3.61 | $3.62 | $3.59 | $3.60 | 1 106 689 |
| Nov 22, 2021 | $3.63 | $3.64 | $3.56 | $3.62 | 1 340 666 |
| Nov 19, 2021 | $3.61 | $3.66 | $3.61 | $3.63 | 1 159 037 |
| Nov 18, 2021 | $3.65 | $3.67 | $3.61 | $3.63 | 1 507 185 |
| Nov 17, 2021 | $3.66 | $3.68 | $3.65 | $3.66 | 1 117 476 |
| Nov 16, 2021 | $3.65 | $3.67 | $3.65 | $3.66 | 1 321 932 |
| Nov 15, 2021 | $3.69 | $3.69 | $3.66 | $3.67 | 948 481 |
