MIC Historical Prices | Macquarie Infrastructure Compan Stock

Dow

0.80% Nasdaq

0.97%

Macquarie Infrastructure Company LLC (MIC)

-NYSE

56.60 0.55(0.96%) May 17, 4:03PM EDT|After Hours : 56.51 0.09 (0.16%) May 17, 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	57.25	57.45	56.43	56.60	509,500	56.60
May 16, 2013	58.17	58.59	57.14	57.15	265,700	57.15
May 15, 2013	58.47	58.94	57.85	58.00	188,900	58.00
May 14, 2013	59.42	59.74	58.70	58.74	235,100	58.74
May 13, 2013	59.13	59.49	58.77	59.28	395,100	59.28
May 10, 2013	58.18	58.96	58.18	58.78	245,300	58.78
May 9, 2013	58.20	58.71	57.60	58.19	469,900	58.19
May 9, 2013	0.688 Dividend
May 8, 2013	59.26	59.62	58.84	58.98	255,200	58.29
May 7, 2013	59.03	59.72	58.81	59.41	623,700	58.72
May 6, 2013	58.75	59.20	58.51	58.80	386,900	58.11
May 3, 2013	59.70	59.90	58.50	58.85	3,165,500	58.16
May 2, 2013	58.00	59.56	57.51	59.55	555,600	58.86
May 1, 2013	58.32	59.86	57.81	58.22	638,800	57.54
Apr 30, 2013	53.45	58.59	53.04	58.28	953,800	57.60
Apr 29, 2013	54.72	54.88	53.84	54.12	209,600	53.49
Apr 26, 2013	54.34	54.44	53.91	54.29	174,300	53.66
Apr 25, 2013	54.01	54.30	53.90	54.26	132,200	53.63
Apr 24, 2013	54.00	54.27	53.76	53.87	126,500	53.24
Apr 23, 2013	54.41	54.41	53.70	54.24	153,700	53.61
Apr 22, 2013	53.99	54.13	53.53	54.11	145,200	53.48
Apr 19, 2013	52.98	53.92	52.98	53.91	92,500	53.28
Apr 18, 2013	53.50	53.95	52.49	53.01	307,500	52.39
Apr 17, 2013	54.27	54.45	53.48	53.86	243,600	53.23
Apr 16, 2013	53.71	54.53	53.56	54.26	154,200	53.63
Apr 15, 2013	54.20	54.20	53.21	53.44	311,600	52.82
Apr 12, 2013	54.11	54.54	53.93	54.31	114,800	53.68
Apr 11, 2013	53.80	54.45	53.79	54.39	145,500	53.76
Apr 10, 2013	53.53	53.94	53.00	53.84	145,000	53.21
Apr 9, 2013	53.40	53.40	52.77	53.07	92,000	52.45
Apr 8, 2013	53.31	53.35	52.96	53.28	87,700	52.66
Apr 5, 2013	51.99	53.57	51.60	53.13	220,500	52.51
Apr 4, 2013	52.90	53.13	52.03	52.47	197,700	51.86
Apr 3, 2013	53.93	54.50	52.54	53.13	304,300	52.51
Apr 2, 2013	54.10	54.10	53.43	53.65	159,600	53.02
Apr 1, 2013	54.15	54.93	53.59	54.00	235,100	53.37
Mar 28, 2013	53.65	54.33	53.61	54.04	217,900	53.41
Mar 27, 2013	53.00	53.74	52.77	53.49	203,500	52.87
Mar 26, 2013	52.58	53.20	51.97	53.05	217,000	52.43
Mar 25, 2013	52.79	53.18	51.67	52.39	226,900	51.78
Mar 22, 2013	51.39	53.17	51.36	52.70	202,800	52.09
Mar 21, 2013	50.45	51.49	50.45	51.28	234,700	50.68
Mar 20, 2013	49.86	50.97	49.86	50.63	225,100	50.04
Mar 19, 2013	50.25	50.46	49.41	49.87	261,100	49.29
Mar 18, 2013	50.00	50.75	49.53	50.27	243,700	49.68
Mar 15, 2013	50.05	50.77	50.05	50.46	443,300	49.87
Mar 14, 2013	50.13	50.43	50.04	50.21	243,000	49.62
Mar 13, 2013	50.35	50.46	50.01	50.14	240,200	49.56
Mar 12, 2013	50.88	51.05	50.22	50.41	135,800	49.82
Mar 11, 2013	51.16	51.25	50.72	50.92	164,200	50.33
Mar 8, 2013	51.64	51.84	51.04	51.18	227,500	50.58
Mar 7, 2013	51.77	52.05	51.15	51.42	229,100	50.82
Mar 6, 2013	52.00	52.07	51.31	51.78	358,300	51.18
Mar 5, 2013	52.10	52.33	51.48	51.70	231,400	51.10
Mar 4, 2013	52.09	52.23	51.61	51.85	289,300	51.25
Mar 1, 2013	51.09	52.24	51.00	52.00	346,800	51.39
Feb 28, 2013	51.57	52.00	51.07	51.38	298,000	50.78
Feb 27, 2013	51.13	51.83	51.00	51.59	327,300	50.99
Feb 26, 2013	51.44	51.50	50.52	51.14	291,900	50.54
Feb 25, 2013	51.59	51.94	51.15	51.19	297,600	50.59
Feb 22, 2013	51.00	51.64	50.98	51.63	265,400	51.03
Feb 21, 2013	49.59	51.50	49.51	50.75	543,200	50.16
Feb 20, 2013	51.85	52.17	51.42	51.55	356,100	50.95
Feb 19, 2013	51.83	52.08	51.59	52.02	542,600	51.41
Feb 15, 2013	51.29	51.95	51.15	51.74	228,400	51.14
Feb 14, 2013	50.64	51.30	50.41	51.23	275,000	50.63
Feb 13, 2013	50.21	50.74	50.03	50.66	299,900	50.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MIC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Macquarie Infrastructure Company LLC (MIC)