MIC - Macquarie Infrastructure Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202044.6344.7744.0644.3844.38448,700
Jan 23, 202044.6744.8044.2444.6644.66544,600
Jan 22, 202044.8845.1244.8344.8644.86660,200
Jan 21, 202045.3045.4044.7744.8844.88493,700
Jan 17, 202045.6245.6745.2445.3245.32396,600
Jan 16, 202045.5845.7845.5045.6245.62313,100
Jan 15, 202045.6345.9345.3845.4745.47363,500
Jan 14, 202045.4045.7045.3545.6545.65643,300
Jan 13, 202045.2845.7545.1145.6545.65671,800
Jan 10, 202044.8945.5244.7745.2345.231,046,800
Jan 09, 202044.6044.9444.3544.7244.721,236,000
Jan 08, 202043.1544.2043.1544.1944.19986,700
Jan 07, 202042.8843.1142.6943.0543.05609,400
Jan 06, 202042.6242.8842.5042.7742.77764,500
Jan 03, 202042.3542.7542.1642.7342.73463,200
Jan 02, 202042.9643.0042.3242.7242.72461,400
Dec 31, 201942.7242.9642.6242.8442.84338,300
Dec 30, 201943.0143.2342.6942.7942.79274,800
Dec 27, 201943.2843.4542.9743.0543.05431,600
Dec 26, 201943.5343.6743.1743.2343.23242,000
Dec 24, 201943.6043.7443.4143.5343.53141,900
Dec 23, 201943.5543.7443.3543.5743.57572,900
Dec 20, 201943.4043.5943.2043.4543.45879,700
Dec 19, 201942.9443.2542.8543.2443.24792,500
Dec 18, 201943.1143.3242.6542.9442.94799,500
Dec 17, 201943.3043.4542.8543.0043.001,221,200
Dec 16, 201943.0043.3342.9243.1743.17519,700
Dec 13, 201942.8543.1942.5742.9242.92643,600
Dec 12, 201943.1243.4642.9543.0043.00397,100
Dec 11, 201942.9843.4142.9143.1243.12392,300
Dec 10, 201942.8843.0342.5042.8142.81705,000
Dec 09, 201942.9743.0342.7742.8542.85347,800
Dec 06, 201942.7843.0942.7042.9042.90461,200
Dec 05, 201942.2142.6542.1542.6242.62528,800
Dec 04, 201942.0042.3741.9642.0242.02478,600
Dec 03, 201941.8542.2441.7141.9241.92731,900
Dec 02, 201941.9942.1341.9042.0742.07513,400
Nov 29, 201942.1942.2041.7841.9541.95210,100
Nov 27, 201942.0242.1941.8442.1342.13250,200
Nov 26, 201942.1542.2042.0142.0242.02406,300
Nov 25, 201941.6342.1241.5542.0142.01486,100
Nov 22, 201941.6441.8741.6041.8141.81345,600
Nov 21, 201941.7741.8641.4041.7541.75485,700
Nov 20, 201941.2841.7941.2841.6441.64494,700
Nov 19, 201941.5141.7040.9741.4241.42653,300
Nov 18, 201941.6941.7541.4041.6041.60395,300
Nov 15, 201941.6942.0541.5641.6741.67465,800
Nov 14, 201941.6141.8541.3441.5641.56517,200
Nov 13, 201941.1341.7940.9241.4641.46669,700
Nov 12, 201940.9841.5640.7741.2741.27519,200
Nov 11, 201940.6541.0040.3540.9740.97441,400
Nov 08, 201940.8040.8840.5340.8040.80453,200
Nov 07, 201941.1541.5140.8340.9140.91688,400
Nov 07, 20191 Dividend
Nov 06, 201942.4242.8942.1542.2441.24640,200
Nov 05, 201943.4843.6842.1842.4241.421,002,600
Nov 04, 201942.6743.7142.6443.4742.441,440,400
Nov 01, 201943.1543.1542.3142.5341.521,457,100
Oct 31, 201940.9443.7540.5043.1442.123,189,600
Oct 30, 201939.4139.5538.9139.5338.59652,000
Oct 29, 201939.6539.6538.9639.4038.47667,400
Oct 28, 201939.8840.0839.5739.6738.73383,200
Oct 25, 201939.8740.0439.6339.7938.85422,100
Oct 24, 201940.1040.1539.3639.9238.97339,800
Oct 23, 201940.0040.3839.9040.1439.19481,700
Oct 22, 201939.7540.0039.5139.9639.01408,000
Oct 21, 201939.5039.8039.3739.6138.67417,700
Oct 18, 201939.1539.4939.0739.4938.56312,100
Oct 17, 201938.8139.4938.6539.2638.33443,700
Oct 16, 201938.6839.0938.6338.6737.75327,100
Oct 15, 201938.8138.9638.4338.8337.91353,500
Oct 14, 201938.9339.0938.6339.0338.11198,600
Oct 11, 201939.1239.4138.9939.0238.10342,000
Oct 10, 201938.4538.8338.4538.7137.79240,000
Oct 09, 201938.4838.7338.3938.4537.54214,600
Oct 08, 201938.6438.7438.3138.3337.42394,800
Oct 07, 201939.1639.2738.8538.8737.95250,500
Oct 04, 201938.8939.2538.7839.1838.25257,000
Oct 03, 201938.6138.9438.1238.8737.95343,400
Oct 02, 201938.9039.0538.3838.6837.76516,600
Oct 01, 201939.7439.8639.1239.1338.20687,600
Sep 30, 201939.1939.6039.1939.4738.54574,500
Sep 27, 201938.9039.4838.8939.1638.23543,100
Sep 26, 201938.7538.9338.4738.8137.89432,500
Sep 25, 201938.6038.9538.5538.7437.82715,300
Sep 24, 201939.4339.5138.5738.6037.69476,800
Sep 23, 201939.3339.6839.2039.3038.37340,800
Sep 20, 201939.4139.8139.1639.3938.46720,200
Sep 19, 201939.2239.6238.9939.2038.27581,500
Sep 18, 201938.9139.1438.6438.9338.01452,600
Sep 17, 201938.7939.4038.4339.0838.15463,500
Sep 16, 201938.5538.9538.3738.8937.97651,600
Sep 13, 201939.6039.8438.3538.4437.531,232,800
Sep 12, 201939.8839.9239.3639.6338.69462,800
Sep 11, 201939.6840.1939.3639.9338.98446,900
Sep 10, 201939.3539.9939.3539.8338.89462,000
Sep 09, 201938.9839.5038.9839.3538.42445,900
Sep 06, 201938.9039.1738.8038.8937.97369,400
Sep 05, 201938.9339.2738.7838.9137.99409,700
Sep 04, 201938.2138.8538.2138.6137.70431,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...