MIC - Macquarie Infrastructure Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201939.8640.2239.6739.7039.70262,974
Jun 25, 201939.5139.8339.4139.6139.61474,700
Jun 24, 201940.3340.4039.5439.5939.59511,400
Jun 21, 201940.5140.6040.2340.2640.26631,900
Jun 20, 201940.3940.6240.2040.5640.56442,000
Jun 19, 201940.7040.8040.1140.1440.14422,800
Jun 18, 201940.6540.9240.4340.6440.64584,700
Jun 17, 201940.6740.7040.3240.3440.34441,900
Jun 14, 201940.8540.8940.1540.5540.55394,500
Jun 13, 201941.0441.4740.7340.9540.95347,100
Jun 12, 201940.8741.0540.2940.8440.84350,500
Jun 11, 201940.9841.1340.7440.9240.92607,100
Jun 10, 201941.2441.2440.7040.7440.74303,000
Jun 07, 201941.3441.4840.8741.0541.05357,900
Jun 06, 201941.1141.3040.6941.2441.24310,500
Jun 05, 201940.9941.0340.5340.9440.94520,900
Jun 04, 201939.9540.7539.8240.7240.72687,000
Jun 03, 201940.0040.3039.5539.7639.76487,700
May 31, 201939.7240.0339.6139.8739.87611,900
May 30, 201940.1540.3639.7840.1740.17415,800
May 29, 201940.1040.3539.5640.2140.21545,400
May 28, 201940.7640.8740.2940.3040.30497,100
May 24, 201940.7540.8940.4940.8040.80331,300
May 23, 201940.4940.5640.0240.4440.44453,500
May 22, 201941.1241.2140.5540.7840.78402,000
May 21, 201941.4041.4441.1241.2141.21498,000
May 20, 201941.3541.5041.0941.1841.18516,400
May 17, 201941.7442.1941.5241.5641.56525,600
May 16, 201942.0542.2641.8841.9041.90627,800
May 15, 201941.6842.1141.4542.0142.01460,900
May 14, 201941.1742.1441.0941.8641.86718,200
May 13, 201941.4741.6440.8440.9740.97687,000
May 10, 201941.4842.2341.2042.0442.04656,800
May 10, 20191 Dividend
May 09, 201941.9942.6941.8942.5441.54910,700
May 08, 201942.2742.6342.1042.2341.24534,000
May 07, 201942.4942.7042.0442.2241.23732,100
May 06, 201942.1042.9742.1042.7041.70942,700
May 03, 201941.9342.5841.8942.5141.51866,300
May 02, 201941.0041.7640.3141.7140.731,042,700
May 01, 201940.6540.6540.0040.0139.07849,000
Apr 30, 201940.4040.7439.8440.5139.56664,000
Apr 29, 201940.4040.4640.1740.3039.35469,700
Apr 26, 201940.3640.4440.1040.2939.34435,000
Apr 25, 201940.4940.5339.8540.2239.27494,500
Apr 24, 201940.5040.6440.3340.5739.62683,800
Apr 23, 201940.7240.7640.3640.4639.511,261,100
Apr 22, 201940.4040.7440.1840.7139.75693,500
Apr 18, 201940.5840.7140.3440.4839.53661,200
Apr 17, 201940.5640.8840.3640.5339.58883,700
Apr 16, 201941.2041.4640.3140.5339.58989,200
Apr 15, 201941.9342.1841.6741.8740.89353,600
Apr 12, 201942.0042.0441.6341.8840.90485,300
Apr 11, 201941.7641.9541.5841.8440.86724,500
Apr 10, 201941.7042.0141.4641.8340.85611,100
Apr 09, 201942.0242.0241.4941.6940.71388,300
Apr 08, 201942.1042.2741.9142.1041.111,668,000
Apr 05, 201941.9842.2241.8342.1341.14778,500
Apr 04, 201941.5041.9041.4641.8940.91464,500
Apr 03, 201941.5041.9841.1441.5040.52756,100
Apr 02, 201942.0342.0341.2241.3840.41945,100
Apr 01, 201941.4442.0941.2642.0641.07578,800
Mar 29, 201941.4141.5140.9941.2240.25652,500
Mar 28, 201940.6041.2340.5141.1540.18634,100
Mar 27, 201940.1440.7040.1440.6439.68639,400
Mar 26, 201939.9640.5939.8640.2439.29520,900
Mar 25, 201939.7539.9339.2739.7238.791,006,200
Mar 22, 201940.6440.6439.6339.7538.82645,200
Mar 21, 201940.2840.9040.2840.8639.90665,700
Mar 20, 201940.2740.8339.7740.3539.40686,200
Mar 19, 201940.6940.9040.4040.4539.50546,600
Mar 18, 201940.5040.9140.4540.6939.73432,300
Mar 15, 201940.4240.7940.3740.6139.66920,300
Mar 14, 201940.1040.5840.0040.4239.47671,700
Mar 13, 201940.2940.3639.7840.1039.16710,100
Mar 12, 201940.2240.2939.9340.1939.25553,700
Mar 11, 201939.7540.3039.4640.2239.27737,600
Mar 08, 201939.1939.7139.1339.6938.76854,200
Mar 07, 201939.6339.7839.1939.2638.341,010,100
Mar 06, 201940.0040.2539.5239.6838.75777,600
Mar 05, 201940.3640.4939.9640.0539.11853,000
Mar 04, 201939.9040.4539.8540.3639.41995,100
Mar 01, 201940.1840.3939.3839.9138.97933,500
Mar 01, 20191 Dividend
Feb 28, 201941.4441.4440.7540.8938.951,243,100
Feb 27, 201940.8741.4740.7541.3839.42866,500
Feb 26, 201941.1741.5040.9340.9639.02937,800
Feb 25, 201940.6941.2740.5041.1739.221,052,900
Feb 22, 201940.0040.6039.3240.4438.521,837,100
Feb 21, 201939.8840.3938.7939.5837.703,524,700
Feb 20, 201943.2043.4543.0143.2141.161,049,500
Feb 19, 201943.4143.7343.3543.3841.32647,100
Feb 15, 201943.6043.8343.2743.6741.60415,800
Feb 14, 201943.0343.6243.0043.5541.49647,900
Feb 13, 201943.1543.3942.9443.1641.11737,000
Feb 12, 201942.9843.3942.5443.1441.10968,300
Feb 11, 201942.1842.8942.0842.7040.68483,300
Feb 08, 201942.4142.6041.8542.1440.14445,500
Feb 07, 201942.9643.0941.7942.6140.59612,900
Feb 06, 201943.0643.4342.9043.1641.11511,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...