Macquarie Infrastructure (MIC)
NYSE: MIC
· Real-Time Price · USD
4.09
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2022 | 4.09 | 4.10 | 4.08 | 4.09 | 4.09 | 0.00% | 1,945,952 |
| Jul 19, 2022 | 4.09 | 4.10 | 4.08 | 4.09 | 4.09 | 0.00% | 1,648,538 |
| Jul 18, 2022 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | 0.49% | 1,903,175 |
| Jul 15, 2022 | 4.08 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 20,939,757 |
| Jul 14, 2022 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | 0.00% | 2,121,227 |
| Jul 13, 2022 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.73% | 1,063,802 |
| Jul 12, 2022 | 4.08 | 4.09 | 4.07 | 4.09 | 4.09 | 0.49% | 513,071 |
| Jul 11, 2022 | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | -0.25% | 923,129 |
| Jul 8, 2022 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.25% | 1,230,969 |
| Jul 7, 2022 | 4.09 | 4.10 | 4.07 | 4.07 | 4.07 | -0.49% | 1,181,880 |
| Jul 6, 2022 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | 0.49% | 1,615,500 |
| Jul 5, 2022 | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | 1.50% | 2,472,766 |
| Jul 1, 2022 | 3.87 | 4.07 | 3.86 | 4.01 | 4.01 | 2.56% | 6,963,540 |
| Jun 30, 2022 | 3.87 | 3.96 | 3.86 | 3.91 | 3.91 | 0.77% | 3,007,689 |
| Jun 29, 2022 | 3.89 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 1,159,702 |
| Jun 28, 2022 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 0.00% | 1,316,256 |
| Jun 27, 2022 | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | 1.30% | 4,384,137 |
| Jun 24, 2022 | 3.83 | 3.86 | 3.81 | 3.84 | 3.84 | 0.52% | 1,397,536 |
| Jun 23, 2022 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.26% | 996,023 |
| Jun 22, 2022 | 3.80 | 3.83 | 3.80 | 3.81 | 3.81 | 0.00% | 1,023,464 |