U.S. Markets open in 1 hr 57 mins

Macquarie Infrastructure Corporation (MIC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.84-0.13 (-0.18%)
At close: 4:02PM EDT
People also watch
MPWBIPAYRWPCMGU
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201772.0373.0771.6471.8471.84577,500
Aug 16, 201772.4972.7371.7671.9771.97571,600
Aug 15, 201773.3673.5972.2372.7672.76492,600
Aug 14, 201773.8974.1273.2873.3473.34414,000
Aug 11, 201773.0373.4773.0173.4773.47306,300
Aug 10, 201774.0874.9173.3773.4273.42532,300
Aug 10, 20171.38 Dividend
Aug 09, 201775.2976.2175.0675.4874.10706,800
Aug 08, 201776.1676.3475.4475.5374.15445,100
Aug 07, 201776.2076.4176.0076.1674.77590,100
Aug 04, 201776.2976.6375.9076.1474.75338,800
Aug 03, 201776.2676.7475.5776.1974.80608,500
Aug 02, 201776.1576.2175.2176.1374.74343,600
Aug 01, 201776.0876.7876.0076.1574.76444,700
Jul 31, 201775.9675.9975.3975.8174.42622,400
Jul 28, 201775.5675.9775.4375.7274.34393,200
Jul 27, 201775.8176.3475.2875.6674.28583,800
Jul 26, 201776.3876.9375.6875.7474.36542,200
Jul 25, 201776.3076.5075.9776.3174.91352,000
Jul 24, 201775.9976.3175.6975.9774.58421,100
Jul 21, 201776.1176.4575.7075.8974.501,129,700
Jul 20, 201776.6076.7476.1976.3474.94881,600
Jul 19, 201776.0076.8276.0076.3774.97677,600
Jul 18, 201777.8277.9775.7675.9974.60406,900
Jul 17, 201777.8178.1077.6477.9976.56281,300
Jul 14, 201777.0077.8776.8377.6876.26364,600
Jul 13, 201777.1777.3176.7076.8975.48247,300
Jul 12, 201776.6577.1576.0776.9275.51397,800
Jul 11, 201776.7076.7076.0476.0574.66713,700
Jul 10, 201777.7377.8076.6076.6075.20356,500
Jul 07, 201777.6777.7776.6877.5976.17443,100
Jul 06, 201777.8278.0877.3277.4776.05396,800
Jul 05, 201778.9678.9777.4377.8676.44327,900
Jul 03, 201778.6779.3078.4778.9777.53159,000
Jun 30, 201778.9779.0177.8378.4076.97567,200
Jun 29, 201778.8679.1178.1578.6677.22247,900
Jun 28, 201778.7279.2478.2978.9477.50274,600
Jun 27, 201779.1079.3678.2078.3576.92433,500
Jun 26, 201778.6379.5178.5879.0977.64385,400
Jun 23, 201777.4178.4277.4078.3576.92455,700
Jun 22, 201776.7077.4076.5177.3575.94176,700
Jun 21, 201777.1877.3476.2876.3774.97229,400
Jun 20, 201777.9978.1777.0977.1375.72349,000
Jun 19, 201777.7178.1977.5078.1976.76317,800
Jun 16, 201777.5377.6676.6377.6676.24437,400
Jun 15, 201777.3577.6377.0277.2675.85778,400
Jun 14, 201777.0477.6376.7977.5276.10379,400
Jun 13, 201776.6277.4376.5077.4276.00429,400
Jun 12, 201776.2576.9176.2576.5575.15331,900
Jun 09, 201776.1976.6175.8976.2574.86525,500
Jun 08, 201776.3976.8275.7976.2274.83542,300
Jun 07, 201777.2077.3276.4476.7375.33492,800
Jun 06, 201778.5078.5076.9577.1275.71758,200
Jun 05, 201778.3278.7778.1978.4677.03576,400
Jun 02, 201778.7878.9978.1178.3276.89262,700
Jun 01, 201778.0079.0977.5878.7477.30368,500
May 31, 201777.8077.9476.8277.9076.48468,600
May 30, 201778.4378.5077.6477.7176.29253,800
May 26, 201778.4678.6278.1778.3776.94707,000
May 25, 201778.5078.5477.9978.4076.97349,600
May 24, 201778.5478.6477.9778.3376.90211,700
May 23, 201778.7679.1578.4278.4877.05294,500
May 22, 201778.4979.2378.2878.8477.40658,700
May 19, 201777.5478.7277.1678.3676.93311,700
May 18, 201777.3077.3276.7777.1275.711,190,000
May 17, 201778.5078.6877.1677.3075.89309,600
May 16, 201779.7279.9978.7278.8577.41389,400
May 15, 201778.8779.5278.7379.3577.90505,000
May 12, 201778.5978.9678.3578.6577.21231,400
May 11, 201779.1679.4378.1978.7477.30354,400
May 11, 20171.32 Dividend
May 10, 201780.5280.7779.8680.4777.70394,100
May 09, 201780.4880.8780.1680.3577.59352,000
May 08, 201781.7081.7080.0980.1877.42606,000
May 05, 201780.3681.7480.2681.6978.88671,900
May 04, 201780.2181.1579.3380.2377.47567,500
May 03, 201780.8580.8579.8080.2477.48447,400
May 02, 201780.9481.0780.4280.8078.02300,900
May 01, 201781.3881.5380.7680.7978.01443,400
Apr 28, 201781.1081.5680.7981.3778.571,087,000
Apr 27, 201780.8481.0380.2080.6877.91250,300
Apr 26, 201781.0881.4080.6580.8078.02252,500
Apr 25, 201780.3481.2080.3281.1178.32392,100
Apr 24, 201780.7680.8179.8180.2677.50402,000
Apr 21, 201780.3480.3479.8880.1177.36320,600
Apr 20, 201780.0680.3279.8180.2077.44345,200
Apr 19, 201779.2480.1878.9679.8277.08614,000
Apr 18, 201779.1879.3878.6879.0876.36503,600
Apr 17, 201779.0179.3678.9279.2676.53378,400
Apr 13, 201779.5779.8178.8478.8876.17430,300
Apr 12, 201780.8680.8679.2979.6976.95679,600
Apr 11, 201780.6180.9880.1780.8878.10482,700
Apr 10, 201780.0280.6079.9180.3977.63404,100
Apr 07, 201779.7979.9479.3079.7477.00397,100
Apr 06, 201779.6180.0378.8579.7276.98433,100
Apr 05, 201780.3880.7879.4579.5476.80560,800
Apr 04, 201780.4980.9080.0780.2377.47476,600
Apr 03, 201780.5880.7580.1880.4677.69538,100
Mar 31, 201780.6780.9380.4880.5877.81536,900
Mar 30, 201780.3280.8780.2480.7377.95283,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...