U.S. Markets close in 3 hrs 33 mins

Macquarie Infrastructure Corporation (MIC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.63+0.07 (+0.21%)
As of 12:27PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202032.5732.9732.2532.6332.63138,303
Dec 01, 202032.7032.8932.1932.5632.56417,300
Nov 30, 202033.3033.3232.2132.3532.35586,000
Nov 27, 202033.5533.7333.2533.3033.30224,800
Nov 25, 202034.1834.1933.3933.6033.60452,400
Nov 24, 202033.9734.9933.7034.5434.54659,700
Nov 23, 202032.8933.5032.8533.4333.43463,700
Nov 20, 202032.5032.8432.1932.6032.60542,600
Nov 19, 202032.5332.9032.1332.7132.71492,600
Nov 18, 202032.2033.1932.1232.8532.851,122,700
Nov 17, 202031.4832.3231.4732.2032.20633,900
Nov 16, 202030.7032.0830.7031.8931.891,214,400
Nov 13, 202030.2030.5129.9830.5030.50629,400
Nov 12, 202029.9130.4429.7229.9829.98621,000
Nov 11, 202030.4730.5430.0530.2330.23789,300
Nov 10, 202029.2030.3329.2030.1730.171,166,500
Nov 09, 202029.5130.2429.0629.3629.362,960,800
Nov 06, 202027.2627.8027.1827.3627.36370,700
Nov 05, 202026.9727.5926.9127.3727.37342,400
Nov 04, 202026.2527.2925.2826.7926.79410,600
Nov 03, 202026.8427.2026.0526.4226.42306,500
Nov 02, 202026.2627.0625.9626.5726.57351,100
Oct 30, 202025.4826.0325.4025.8025.801,325,900
Oct 29, 202025.0025.6424.4725.5525.55658,500
Oct 28, 202026.1026.4925.1625.2125.21745,500
Oct 27, 202026.8526.8526.4226.6526.65425,700
Oct 26, 202027.6127.8626.4626.9626.96265,800
Oct 23, 202027.9028.0127.5927.9227.92258,300
Oct 22, 202027.4227.7927.1127.7027.70370,700
Oct 21, 202027.6027.9327.4127.5227.52525,700
Oct 20, 202026.4227.6326.4227.5427.54510,300
Oct 19, 202026.8026.9726.0026.1926.191,083,300
Oct 16, 202027.0327.4126.7226.7226.72387,300
Oct 15, 202027.1427.5026.9627.1227.12486,100
Oct 14, 202026.8027.7526.6927.6427.64635,700
Oct 13, 202026.5526.7826.0326.7326.73407,900
Oct 12, 202026.7927.1326.5626.8226.82581,000
Oct 09, 202026.7826.9426.2326.7526.75428,400
Oct 08, 202026.1426.7125.9526.5926.59545,200
Oct 07, 202026.3526.5425.7825.9525.95674,400
Oct 06, 202027.0027.2626.1026.1526.15646,700
Oct 05, 202026.7126.9326.1926.6826.681,632,900
Oct 02, 202026.2626.8126.2626.4926.491,023,600
Oct 01, 202027.0027.2226.4826.8526.85891,200
Sep 30, 202026.3626.9426.3226.8926.891,751,600
Sep 29, 202025.9026.3825.7326.3526.35601,900
Sep 28, 202026.2126.3625.8025.9925.99487,900
Sep 25, 202025.7226.0325.2825.8525.85706,400
Sep 24, 202026.1126.5525.6425.9625.96572,600
Sep 23, 202027.0127.3826.3026.3026.301,455,000
Sep 22, 202027.0527.5826.5427.0327.03842,800
Sep 21, 202025.5827.1025.4127.0827.081,558,200
Sep 18, 202026.6026.8626.0226.0826.081,400,200
Sep 17, 202026.6226.6826.1326.4026.401,051,500
Sep 16, 202026.9827.4026.5626.9326.93673,500
Sep 15, 202027.2927.5326.7026.7526.75570,300
Sep 14, 202026.9527.2426.7827.1927.19533,000
Sep 11, 202026.7926.7926.1626.5726.57826,000
Sep 10, 202027.0027.1326.2126.5326.53673,800
Sep 09, 202027.1027.1926.6526.9226.92759,400
Sep 08, 202026.5627.3326.3926.9226.92844,700
Sep 04, 202027.9027.9926.8827.6127.61612,000
Sep 03, 202028.4128.8027.6327.6627.66538,800
Sep 02, 202028.0128.5227.5428.4028.40504,300
Sep 01, 202027.8628.2727.6928.0228.02599,300
Aug 31, 202028.7928.8128.0128.0228.02672,200
Aug 28, 202028.7229.0528.4328.9228.92444,400
Aug 27, 202028.1828.7328.1828.5328.53607,200
Aug 26, 202028.1128.3327.7528.0828.08733,200
Aug 25, 202028.7328.7327.9528.4228.42536,700
Aug 24, 202028.3328.6428.0928.5328.53769,900
Aug 21, 202028.2528.5028.0028.1628.16647,200
Aug 20, 202028.5728.7428.3228.5628.56442,900
Aug 19, 202029.1129.4628.6928.8128.81620,100
Aug 18, 202030.2530.2528.9529.1329.13956,800
Aug 17, 202030.9231.2430.1930.2530.25727,600
Aug 14, 202030.7231.3630.4230.9430.94480,000
Aug 13, 202030.3331.0030.2330.9130.91740,900
Aug 12, 202030.4230.7530.2230.5030.501,087,600
Aug 11, 202030.5030.7029.8430.2530.25706,300
Aug 10, 202028.5630.1328.5630.0430.04911,700
Aug 07, 202028.3628.8727.9228.5628.56783,900
Aug 06, 202028.2329.2328.2028.6728.67675,100
Aug 05, 202029.9529.9528.3028.3928.391,308,600
Aug 04, 202030.0030.4829.3429.8329.83720,700
Aug 03, 202029.7130.0429.6130.0330.03742,800
Jul 31, 202029.9329.9829.2429.9629.96443,000
Jul 30, 202029.8930.3129.5730.1030.10363,300
Jul 29, 202029.7330.3629.4830.3230.32777,300
Jul 28, 202029.7329.9029.4529.4829.48390,600
Jul 27, 202030.1430.5029.7329.8629.86447,600
Jul 24, 202031.0831.1930.3030.3130.31389,300
Jul 23, 202031.0031.6430.9031.2331.23424,200
Jul 22, 202030.7431.3830.6531.1131.11302,500
Jul 21, 202030.7931.6130.7731.0331.03456,400
Jul 20, 202031.9132.1730.7930.9130.91702,600
Jul 17, 202032.0232.5031.6732.2332.23504,400
Jul 16, 202031.7132.3931.3832.0732.07573,200
Jul 15, 202031.2031.7830.5931.6631.661,644,200
Jul 14, 202029.9830.7329.8530.3630.36768,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...