MIC - Macquarie Infrastructure Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201939.1539.4939.0739.4939.49312,100
Oct 17, 201938.8139.4938.6539.2639.26443,700
Oct 16, 201938.6839.0938.6338.6738.67327,100
Oct 15, 201938.8138.9638.4338.8338.83353,500
Oct 14, 201938.9339.0938.6339.0339.03198,600
Oct 11, 201939.1239.4138.9939.0239.02342,000
Oct 10, 201938.4538.8338.4538.7138.71240,000
Oct 09, 201938.4838.7338.3938.4538.45214,600
Oct 08, 201938.6438.7438.3138.3338.33394,800
Oct 07, 201939.1639.2738.8538.8738.87250,500
Oct 04, 201938.8939.2538.7839.1839.18257,000
Oct 03, 201938.6138.9438.1238.8738.87343,400
Oct 02, 201938.9039.0538.3838.6838.68516,600
Oct 01, 201939.7439.8639.1239.1339.13687,600
Sep 30, 201939.1939.6039.1939.4739.47574,500
Sep 27, 201938.9039.4838.8939.1639.16543,100
Sep 26, 201938.7538.9338.4738.8138.81432,500
Sep 25, 201938.6038.9538.5538.7438.74715,300
Sep 24, 201939.4339.5138.5738.6038.60476,800
Sep 23, 201939.3339.6839.2039.3039.30340,800
Sep 20, 201939.4139.8139.1639.3939.39720,200
Sep 19, 201939.2239.6238.9939.2039.20581,500
Sep 18, 201938.9139.1438.6438.9338.93452,600
Sep 17, 201938.7939.4038.4339.0839.08463,500
Sep 16, 201938.5538.9538.3738.8938.89651,600
Sep 13, 201939.6039.8438.3538.4438.441,232,800
Sep 12, 201939.8839.9239.3639.6339.63462,800
Sep 11, 201939.6840.1939.3639.9339.93446,900
Sep 10, 201939.3539.9939.3539.8339.83462,000
Sep 09, 201938.9839.5038.9839.3539.35445,900
Sep 06, 201938.9039.1738.8038.8938.89369,400
Sep 05, 201938.9339.2738.7838.9138.91409,700
Sep 04, 201938.2138.8538.2138.6138.61431,200
Sep 03, 201937.5038.0237.4037.9637.96740,000
Aug 30, 201937.8038.0637.5437.8237.82475,800
Aug 29, 201937.5137.9937.3537.6937.69526,200
Aug 28, 201936.7437.4636.5837.1937.19436,800
Aug 27, 201937.1637.3336.6936.8836.88455,200
Aug 26, 201937.3137.3337.0537.1337.13376,200
Aug 23, 201938.0038.2436.9837.0337.03608,800
Aug 22, 201938.2538.4838.0138.1538.15393,200
Aug 21, 201938.0438.2537.8738.1338.13582,300
Aug 20, 201937.9538.0937.7037.8537.85604,600
Aug 19, 201937.7338.1536.7238.0138.01379,300
Aug 16, 201936.9937.6636.9337.3937.39669,900
Aug 15, 201937.5437.5436.7236.9236.92650,500
Aug 14, 201938.0038.0137.2237.4137.41607,400
Aug 13, 201937.4638.3637.3638.0438.04561,900
Aug 12, 201938.0238.1737.3637.6637.66474,300
Aug 09, 201938.8838.8837.6538.0938.09752,300
Aug 09, 20191 Dividend
Aug 08, 201939.0639.8039.0139.7538.75689,900
Aug 07, 201938.9038.9838.1838.8737.89734,600
Aug 06, 201939.1739.4438.6339.0338.05672,600
Aug 05, 201939.7339.8738.5038.9938.01992,600
Aug 02, 201939.4440.9339.4440.1139.10895,100
Aug 01, 201941.0041.4839.4639.5038.511,577,200
Jul 31, 201941.7842.1041.2041.4440.40585,900
Jul 30, 201941.5041.8241.3941.7740.72416,600
Jul 29, 201941.7441.8941.4641.6940.64389,600
Jul 26, 201941.2941.7841.2741.6640.61372,300
Jul 25, 201941.5041.5041.0641.2440.20358,500
Jul 24, 201940.9741.4440.9741.3440.30422,600
Jul 23, 201941.2141.2940.8841.0139.98312,100
Jul 22, 201941.2941.3141.0741.0740.04367,000
Jul 19, 201941.4241.5641.1441.1840.14419,800
Jul 18, 201941.3141.5240.9541.3140.27343,200
Jul 17, 201941.5541.6741.1041.2640.22408,300
Jul 16, 201942.0042.0041.4841.6040.55397,600
Jul 15, 201941.8842.0941.7341.9140.86420,500
Jul 12, 201941.7541.9941.7341.9640.90459,400
Jul 11, 201941.3941.9141.3241.8440.79512,000
Jul 10, 201941.4241.6141.2341.3640.32314,500
Jul 09, 201940.7441.2440.6241.1340.10410,900
Jul 08, 201941.0741.1540.7440.7639.73302,300
Jul 05, 201940.5941.1440.5041.1440.11261,700
Jul 03, 201940.5040.8540.5040.7839.75147,000
Jul 02, 201940.5340.6940.1840.4439.42332,500
Jul 01, 201940.8840.9940.3740.6139.59352,900
Jun 28, 201939.9840.5439.9340.5439.52971,100
Jun 27, 201939.6440.0239.4840.0038.99398,900
Jun 26, 201939.8640.2239.6239.7138.71455,400
Jun 25, 201939.5139.8339.4139.6138.61474,700
Jun 24, 201940.3340.4039.5439.5938.59511,400
Jun 21, 201940.5140.6040.2340.2639.25631,900
Jun 20, 201940.3940.6240.2040.5639.54442,000
Jun 19, 201940.7040.8040.1140.1439.13422,800
Jun 18, 201940.6540.9240.4340.6439.62584,700
Jun 17, 201940.6740.7040.3240.3439.33441,900
Jun 14, 201940.8540.8940.1540.5539.53394,500
Jun 13, 201941.0441.4740.7340.9539.92347,100
Jun 12, 201940.8741.0540.2940.8439.81350,500
Jun 11, 201940.9841.1340.7440.9239.89607,100
Jun 10, 201941.2441.2440.7040.7439.72303,000
Jun 07, 201941.3441.4840.8741.0540.02357,900
Jun 06, 201941.1141.3040.6941.2440.20310,500
Jun 05, 201940.9941.0340.5340.9439.91520,900
Jun 04, 201939.9540.7539.8240.7239.70687,000
Jun 03, 201940.0040.3039.5539.7638.76487,700
May 31, 201939.7240.0339.6139.8738.87611,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...