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 | $6.10 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Jul 26, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Jul 25, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Jul 22, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Jul 21, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Jul 20, 2022 | $4.09 | $4.10 | $4.08 | $4.09 | 1 945 952 |
| Jul 19, 2022 | $4.09 | $4.10 | $4.08 | $4.09 | 1 648 537 |
| Jul 18, 2022 | $4.09 | $4.09 | $4.08 | $4.09 | 1 903 175 |
| Jul 15, 2022 | $4.08 | $4.09 | $4.04 | $4.07 | 20 939 757 |
| Jul 14, 2022 | $4.07 | $4.08 | $4.05 | $4.06 | 2 121 218 |
| Jul 13, 2022 | $4.09 | $4.09 | $4.06 | $4.06 | 1 061 760 |
| Jul 12, 2022 | $4.08 | $4.09 | $4.07 | $4.09 | 513 071 |
| Jul 11, 2022 | $4.06 | $4.08 | $4.06 | $4.07 | 922 879 |
| Jul 08, 2022 | $4.08 | $4.09 | $4.06 | $4.08 | 1 230 969 |
| Jul 07, 2022 | $4.09 | $4.10 | $4.07 | $4.07 | 1 181 855 |
| Jul 06, 2022 | $4.08 | $4.10 | $4.07 | $4.09 | 1 615 443 |
| Jul 05, 2022 | $4.02 | $4.09 | $4.02 | $4.07 | 2 472 766 |
| Jul 01, 2022 | $3.89 | $4.07 | $3.88 | $4.01 | 6 163 136 |
| Jun 30, 2022 | $3.87 | $3.96 | $3.86 | $3.91 | 2 998 152 |
| Jun 29, 2022 | $3.89 | $3.90 | $3.88 | $3.88 | 1 159 702 |
| Jun 28, 2022 | $3.84 | $3.89 | $3.83 | $3.89 | 1 316 251 |
| Jun 27, 2022 | $3.86 | $3.93 | $3.85 | $3.89 | 4 384 127 |
| Jun 24, 2022 | $3.83 | $3.86 | $3.81 | $3.84 | 1 397 536 |
| Jun 23, 2022 | $3.81 | $3.83 | $3.81 | $3.82 | 996 023 |
| Jun 22, 2022 | $3.80 | $3.83 | $3.80 | $3.81 | 1 023 464 |
