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 |
| Apr 07, 2022 | $3.73 | $3.77 | $3.73 | $3.75 | 1 798 200 |
| Apr 06, 2022 | $3.73 | $3.76 | $3.73 | $3.74 | 2 629 900 |
| Apr 05, 2022 | $3.74 | $3.77 | $3.73 | $3.75 | 2 335 100 |
| Apr 04, 2022 | $3.77 | $3.77 | $3.74 | $3.74 | 919 500 |
| Apr 01, 2022 | $3.75 | $3.76 | $3.73 | $3.76 | 626 765 |
| Mar 31, 2022 | $3.73 | $3.76 | $3.73 | $3.73 | 308 098 |
| Mar 30, 2022 | $3.75 | $3.77 | $3.73 | $3.75 | 450 300 |
| Mar 29, 2022 | $3.74 | $3.77 | $3.74 | $3.76 | 885 091 |
| Mar 28, 2022 | $3.76 | $3.76 | $3.73 | $3.75 | 947 900 |
| Mar 25, 2022 | $3.72 | $3.76 | $3.72 | $3.74 | 855 500 |
| Mar 24, 2022 | $3.73 | $3.75 | $3.72 | $3.72 | 414 200 |
| Mar 23, 2022 | $3.71 | $3.73 | $3.69 | $3.73 | 960 600 |
| Mar 22, 2022 | $3.70 | $3.71 | $3.68 | $3.70 | 1 178 978 |
| Mar 21, 2022 | $3.68 | $3.69 | $3.68 | $3.68 | 373 717 |
| Mar 18, 2022 | $3.68 | $3.69 | $3.67 | $3.67 | 391 569 |
| Mar 17, 2022 | $3.68 | $3.69 | $3.67 | $3.68 | 600 500 |
| Mar 16, 2022 | $3.70 | $3.72 | $3.68 | $3.68 | 1 345 700 |
| Mar 15, 2022 | $3.71 | $3.73 | $3.70 | $3.70 | 357 500 |
| Mar 14, 2022 | $3.73 | $3.73 | $3.68 | $3.71 | 1 715 400 |
| Mar 11, 2022 | $3.73 | $3.74 | $3.71 | $3.72 | 290 300 |
| Mar 10, 2022 | $3.70 | $3.73 | $3.70 | $3.71 | 673 800 |
| Mar 09, 2022 | $3.73 | $3.73 | $3.69 | $3.71 | 376 400 |
| Mar 08, 2022 | $3.73 | $3.74 | $3.70 | $3.71 | 829 900 |
| Mar 07, 2022 | $3.73 | $3.73 | $3.70 | $3.72 | 1 195 000 |
| Mar 04, 2022 | $3.70 | $3.76 | $3.70 | $3.74 | 1 034 300 |
