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 |
| May 13, 2022 | $3.73 | $3.74 | $3.72 | $3.73 | 681 033 |
| May 12, 2022 | $3.71 | $3.73 | $3.71 | $3.73 | 593 017 |
| May 11, 2022 | $3.74 | $3.74 | $3.72 | $3.72 | 722 724 |
| May 10, 2022 | $3.69 | $3.75 | $3.69 | $3.74 | 1 418 419 |
| May 09, 2022 | $3.72 | $3.75 | $3.71 | $3.73 | 953 168 |
| May 06, 2022 | $3.74 | $3.76 | $3.74 | $3.75 | 454 230 |
| May 05, 2022 | $3.73 | $3.75 | $3.72 | $3.74 | 913 054 |
| May 04, 2022 | $3.73 | $3.75 | $3.70 | $3.73 | 1 701 270 |
| May 03, 2022 | $3.72 | $3.73 | $3.67 | $3.71 | 1 625 689 |
| May 02, 2022 | $3.71 | $3.75 | $3.66 | $3.66 | 1 485 215 |
| Apr 29, 2022 | $3.69 | $3.76 | $3.65 | $3.75 | 2 004 702 |
| Apr 28, 2022 | $3.70 | $3.72 | $3.68 | $3.70 | 1 468 702 |
| Apr 27, 2022 | $3.71 | $3.71 | $3.67 | $3.70 | 2 373 271 |
| Apr 26, 2022 | $3.74 | $3.74 | $3.68 | $3.72 | 2 393 182 |
| Apr 25, 2022 | $3.69 | $3.75 | $3.69 | $3.74 | 2 753 540 |
| Apr 22, 2022 | $3.73 | $3.73 | $3.65 | $3.73 | 932 890 |
| Apr 21, 2022 | $3.76 | $3.76 | $3.73 | $3.74 | 1 649 100 |
| Apr 20, 2022 | $3.77 | $3.77 | $3.74 | $3.75 | 859 700 |
| Apr 19, 2022 | $3.76 | $3.76 | $3.75 | $3.75 | 579 100 |
| Apr 18, 2022 | $3.75 | $3.77 | $3.73 | $3.76 | 641 900 |
| Apr 14, 2022 | $3.74 | $3.76 | $3.74 | $3.75 | 534 108 |
| Apr 13, 2022 | $3.75 | $3.76 | $3.73 | $3.74 | 2 253 594 |
| Apr 12, 2022 | $3.75 | $3.76 | $3.72 | $3.76 | 407 450 |
| Apr 11, 2022 | $3.75 | $3.76 | $3.73 | $3.76 | 1 756 093 |
| Apr 08, 2022 | $3.74 | $3.76 | $3.74 | $3.75 | 1 629 359 |
