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 |
| Mar 03, 2022 | $3.71 | $3.78 | $3.71 | $3.75 | 1 483 400 |
| Mar 02, 2022 | $3.69 | $3.74 | $3.67 | $3.70 | 1 520 500 |
| Mar 01, 2022 | $3.63 | $3.70 | $3.63 | $3.67 | 839 600 |
| Feb 28, 2022 | $3.65 | $3.68 | $3.64 | $3.65 | 779 500 |
| Feb 25, 2022 | $3.59 | $3.65 | $3.59 | $3.65 | 1 101 000 |
| Feb 24, 2022 | $3.61 | $3.64 | $3.59 | $3.62 | 1 434 400 |
| Feb 23, 2022 | $3.61 | $3.63 | $3.61 | $3.62 | 1 018 300 |
| Feb 22, 2022 | $3.61 | $3.62 | $3.61 | $3.61 | 1 056 900 |
| Feb 18, 2022 | $3.63 | $3.66 | $3.60 | $3.61 | 1 141 100 |
| Feb 17, 2022 | $3.62 | $3.63 | $3.60 | $3.61 | 1 180 900 |
| Feb 16, 2022 | $3.61 | $3.63 | $3.60 | $3.61 | 1 113 800 |
| Feb 15, 2022 | $3.61 | $3.63 | $3.60 | $3.61 | 869 900 |
| Feb 14, 2022 | $3.65 | $3.66 | $3.61 | $3.61 | 1 837 900 |
| Feb 11, 2022 | $3.66 | $3.69 | $3.64 | $3.66 | 2 016 900 |
| Feb 10, 2022 | $3.69 | $3.70 | $3.66 | $3.66 | 792 600 |
| Feb 09, 2022 | $3.65 | $3.68 | $3.65 | $3.68 | 475 200 |
| Feb 08, 2022 | $3.67 | $3.69 | $3.64 | $3.64 | 423 400 |
| Feb 07, 2022 | $3.67 | $3.69 | $3.65 | $3.65 | 1 213 000 |
| Feb 04, 2022 | $3.67 | $3.69 | $3.62 | $3.67 | 519 800 |
| Feb 03, 2022 | $3.69 | $3.72 | $3.66 | $3.68 | 777 800 |
| Feb 02, 2022 | $3.66 | $3.70 | $3.66 | $3.67 | 1 095 500 |
| Feb 01, 2022 | $3.60 | $3.66 | $3.60 | $3.66 | 2 548 200 |
| Jan 31, 2022 | $3.59 | $3.64 | $3.59 | $3.61 | 839 600 |
| Jan 28, 2022 | $3.60 | $3.61 | $3.59 | $3.60 | 1 027 700 |
| Jan 27, 2022 | $3.62 | $3.63 | $3.58 | $3.59 | 801 200 |
