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 | $0.0060 | $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 |
| Jun 21, 2022 | $3.78 | $3.82 | $3.78 | $3.81 | 627 991 |
| Jun 17, 2022 | $3.81 | $3.81 | $3.78 | $3.80 | 648 566 |
| Jun 16, 2022 | $3.79 | $3.82 | $3.78 | $3.80 | 838 144 |
| Jun 15, 2022 | $3.78 | $3.79 | $3.76 | $3.78 | 1 164 146 |
| Jun 14, 2022 | $3.79 | $3.79 | $3.76 | $3.77 | 1 678 267 |
| Jun 13, 2022 | $3.81 | $3.81 | $3.74 | $3.78 | 2 266 609 |
| Jun 10, 2022 | $3.80 | $3.82 | $3.78 | $3.81 | 1 930 269 |
| Jun 09, 2022 | $3.82 | $3.83 | $3.79 | $3.80 | 913 797 |
| Jun 08, 2022 | $3.78 | $3.82 | $3.78 | $3.82 | 1 532 504 |
| Jun 07, 2022 | $3.79 | $3.82 | $3.79 | $3.82 | 1 141 451 |
| Jun 06, 2022 | $3.81 | $3.82 | $3.79 | $3.80 | 796 933 |
| Jun 03, 2022 | $3.81 | $3.82 | $3.79 | $3.80 | 351 985 |
| Jun 02, 2022 | $3.81 | $3.83 | $3.81 | $3.81 | 387 122 |
| Jun 01, 2022 | $3.83 | $3.83 | $3.81 | $3.82 | 747 005 |
| May 31, 2022 | $3.82 | $3.82 | $3.81 | $3.82 | 216 847 |
| May 27, 2022 | $3.80 | $3.82 | $3.80 | $3.82 | 636 073 |
| May 26, 2022 | $3.81 | $3.82 | $3.81 | $3.82 | 880 791 |
| May 25, 2022 | $3.82 | $3.82 | $3.80 | $3.82 | 936 627 |
| May 24, 2022 | $3.81 | $3.82 | $3.81 | $3.82 | 508 270 |
| May 23, 2022 | $3.81 | $3.83 | $3.80 | $3.81 | 1 210 577 |
| May 20, 2022 | $3.81 | $3.82 | $3.79 | $3.79 | 470 445 |
| May 19, 2022 | $3.83 | $3.84 | $3.81 | $3.81 | 602 011 |
| May 18, 2022 | $3.80 | $3.82 | $3.77 | $3.82 | 1 701 166 |
| May 17, 2022 | $3.78 | $3.82 | $3.76 | $3.81 | 1 467 734 |
| May 16, 2022 | $3.74 | $3.77 | $3.74 | $3.77 | 957 574 |
