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 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 11, 2016 | $53.50 | $54.28 | $51.83 | $51.89 | 919 200 |
| Feb 10, 2016 | $54.74 | $55.41 | $53.65 | $53.69 | 723 700 |
| Feb 09, 2016 | $56.38 | $57.38 | $53.99 | $53.08 | 2 224 300 |
| Feb 08, 2016 | $61.85 | $62.35 | $56.86 | $56.02 | 1 477 200 |
| Feb 05, 2016 | $64.83 | $64.99 | $62.36 | $61.69 | 575 200 |
| Feb 04, 2016 | $63.13 | $65.18 | $62.85 | $63.61 | 1 212 600 |
| Feb 03, 2016 | $62.91 | $63.34 | $61.04 | $62.07 | 926 300 |
| Feb 02, 2016 | $65.00 | $65.15 | $61.97 | $61.25 | 1 009 600 |
| Feb 01, 2016 | $66.75 | $67.03 | $65.70 | $64.95 | 473 500 |
| Jan 29, 2016 | $64.67 | $67.16 | $64.67 | $65.80 | 857 600 |
| Jan 28, 2016 | $64.79 | $64.96 | $63.73 | $62.85 | 546 300 |
| Jan 27, 2016 | $64.88 | $65.40 | $63.41 | $62.60 | 496 300 |
| Jan 26, 2016 | $63.61 | $64.92 | $63.03 | $63.55 | 501 100 |
| Jan 25, 2016 | $63.67 | $64.06 | $63.04 | $61.93 | 690 300 |
| Jan 22, 2016 | $64.08 | $65.10 | $63.04 | $62.86 | 597 500 |
| Jan 21, 2016 | $61.03 | $63.59 | $60.12 | $61.73 | 1 154 800 |
| Jan 20, 2016 | $63.17 | $63.17 | $58.43 | $59.99 | 2 188 400 |
| Jan 19, 2016 | $66.09 | $66.28 | $63.60 | $62.87 | 849 000 |
| Jan 15, 2016 | $66.69 | $66.87 | $64.56 | $64.18 | 943 100 |
| Jan 14, 2016 | $67.87 | $68.68 | $66.13 | $66.86 | 553 100 |
| Jan 13, 2016 | $69.47 | $69.84 | $67.38 | $66.59 | 954 000 |
| Jan 12, 2016 | $68.19 | $69.22 | $67.57 | $67.86 | 868 600 |
| Jan 11, 2016 | $66.69 | $67.91 | $65.73 | $66.54 | 677 100 |
| Jan 08, 2016 | $66.70 | $67.36 | $66.29 | $65.32 | 660 100 |
| Jan 07, 2016 | $67.00 | $67.21 | $65.30 | $65.17 | 1 158 500 |
