Macquarie Infrastructure Company LLC Historical Stock Prices

MIC 
$85.39
*  
3.25
3.96%
Get MIC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MIC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MIC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  85.18  86.84  84.288  85.39 1,428,820
05/05/2015 85.2 86.84 84.288 85.39 1,428,820
05/04/2015 82.86 82.95 81.966 82.14 652,695
05/01/2015 82.96 84.43 82.41 82.54 530,727
04/30/2015 83.16 83.66 82.06 82.76 322,592
04/29/2015 82.61 83.33 82.2 83.31 312,481
04/28/2015 82.35 83.49 82.01 82.6 288,432
04/27/2015 83.7 83.924 82.26 82.71 428,441
04/24/2015 83.73 84.32 83.44 83.9 245,644
04/23/2015 83.48 84.2 82.97 83.75 266,940
04/22/2015 84.19 84.68 83.375 84.08 323,677
04/21/2015 84.65 84.976 84.15 84.17 337,990
04/20/2015 83.99 84.5423 83.5 84.11 352,943
04/17/2015 83.5 83.96 82.94 83.83 395,292
04/16/2015 84.71 84.71 83.75 84.04 401,658
04/15/2015 82.95 85.49 82.95 84.74 640,554
04/14/2015 82.55 83.24 81.8 82.66 445,161
04/13/2015 83.35 83.5 82.26 82.83 323,812
04/10/2015 82.61 83.3894 82.51 83.25 381,225
04/09/2015 82.37 82.83 81.595 82.7 493,258
04/08/2015 82.61 83.052 81.21 81.97 455,925
04/07/2015 81.75 83.29 81.57 82.6 406,680
04/06/2015 81.45 82.08 81.11 81.6 189,946
04/02/2015 82.19 82.305 80.63 81.85 316,186
04/01/2015 82.52 82.81 81.54 82.43 628,091
03/31/2015 81.5 82.33 80.98 82.29 430,535
03/30/2015 81.26 82.32 81.01 81.9 550,495
03/27/2015 80.06 81.45 80.06 80.73 243,010
03/26/2015 80.1 80.61 79.65 80.05 506,372
03/25/2015 82.59 82.66 80.08 80.45 518,696
03/24/2015 82.63 83 81.81 82.62 395,657
03/23/2015 83.37 83.51 82.52 82.8 369,597
03/20/2015 82.72 83.65 82.3 83.21 483,724
03/19/2015 82.21 82.45 81.25 82.26 255,002
03/18/2015 81.25 82.87 80.5 82.27 461,779
03/17/2015 80.55 81.4 80 81.18 383,523
03/16/2015 80.88 81.69 80.31 80.79 364,897
03/13/2015 79.68 80.81 79.03 80.73 567,380
03/12/2015 78.85 79.82 78.62 79.74 424,553
03/11/2015 79.4 79.9 78.8 78.86 518,258
03/10/2015 78.94 79.71 78.4736 79.57 538,138
03/09/2015 79.15 79.52 78.92 79.38 487,537
03/06/2015 78.64 79.15 78.26 79.02 562,759
03/05/2015 79.71 79.71 78.87 78.99 612,085
03/04/2015 78.57 79.24 78.1 78.99 538,127
03/03/2015 78.76 79.11 78.5 78.78 686,656
03/02/2015 78.79 79.36 78.03 79.03 629,490
02/27/2015 79.09 79.38 78.5 78.61 1,074,078
02/26/2015 79.95 80.45 78.92 78.98 3,591,685
02/25/2015 79.05 81.69 78.792 81.25 1,278,282
02/24/2015 80 80.44 79.25 79.81 394,041
02/23/2015 80.39 80.742 79.29 79.92 362,681
02/20/2015 79.8 80.14 78.52 80.05 493,533
02/19/2015 80 82.1 79.04 79.4 1,272,560
02/18/2015 76.84 76.98 75.6 76.8 479,392
02/17/2015 77 77.47 76.24 76.7 507,459
02/13/2015 75.5 76.59 75.23 76.58 459,554
02/12/2015 74.72 75.5 74.28 75.32 411,902
02/11/2015 74.62 74.999 73.87 74.27 225,552
02/10/2015 75.35 75.5225 74.03 74.6 505,049
02/09/2015 75.81 76.11 74.81 75.21 314,237
02/06/2015 77.18 77.18 75.71 75.82 276,084
02/05/2015 75.97 77.708 75.4 76.86 415,735
02/04/2015 75 76.67 75 75.84 794,465
02/03/2015 72.9 73.33 72.35 73.15 270,421
02/02/2015 71.71 72.79 71.535 72.61 450,228
01/30/2015 72.08 72.39 70.9 71.46 393,800
01/29/2015 71.91 72.23 71.09 72.07 286,466
01/28/2015 71.42 72.43 70.86 71.9 522,927
01/27/2015 70.54 71.19 70.29 71.12 197,355
01/26/2015 70.98 71.08 70.5513 70.93 181,414
01/23/2015 70.69 71.09 70.52 70.87 270,256
01/22/2015 70.69 71 69.97 70.67 318,406
01/21/2015 70.5 71.06 70.3 70.58 202,148
01/20/2015 70.5 71.18 70.37 70.5 266,716
01/16/2015 70.61 70.91 69.61 70.11 388,998
01/15/2015 70.49 70.69 69.82 70.61 551,536
01/14/2015 69.43 70.16 69.06 69.82 264,708
01/13/2015 69.99 70.48 69.25 69.88 359,995
01/12/2015 69.53 69.59 68.395 69.49 233,750
01/09/2015 70 70.42 68.9 69.52 250,998
01/08/2015 69.52 70.26 68.9135 69.97 555,767
01/07/2015 68.98 69.57 68.57 69.15 264,728
01/06/2015 68.5 68.88 67.5528 68.51 211,936
01/05/2015 69.6 70 68.2 68.33 397,041
01/02/2015 71.52 71.52 69.47 70.01 475,066
12/31/2014 71.09 71.49 70.65 71.09 334,433
12/30/2014 69.01 71.61 69.01 71.03 588,408
12/29/2014 69.51 69.99 68.78 69.25 391,834
12/26/2014 69.38 70.0593 69.11 69.33 188,767
12/24/2014 67.94 69.48 67.75 69.24 337,166
12/23/2014 67.85 68.4 67.42 67.79 261,661
12/22/2014 67.58 67.8499 67 67.61 296,036
12/19/2014 67.5 67.79 66.87 67.27 408,866
12/18/2014 66.58 67.4 65.955 67.33 438,828
12/17/2014 65.64 66.45 65.02 66.31 511,770
12/16/2014 63.47 64.8199 62.84 64.45 594,004
12/15/2014 64.23 64.79 63.22 63.78 249,598
12/12/2014 64.2 64.72 63.625 64.09 425,903
12/11/2014 65.28 65.42 64.38 64.67 457,150
12/10/2014 65.78 66.02 64.42 64.85 588,504
12/09/2014 64.02 66.27 63 65.79 807,125
12/08/2014 68.1 68.45 66.07 66.23 419,489
12/05/2014 68.17 68.8399 68 68.09 214,496
12/04/2014 68.5 69 67.98 68 211,641
12/03/2014 67.63 68.69 67.63 68.48 298,091
12/02/2014 67.75 68.248 67.5 67.64 573,035
12/01/2014 70.3 70.67 67.75 67.87 907,809
11/28/2014 71.13 71.81 70.11 70.3 327,059
11/26/2014 71.31 71.87 71 71.29 166,659
11/25/2014 71.61 71.91 71.05 71.5 240,190
11/24/2014 71.61 71.84 71.04 71.54 331,661
11/21/2014 71.43 71.58 70.92 71.51 522,115
11/20/2014 71 71.18 70.515 70.88 287,609
11/19/2014 69.41 71.06 69.03 70.95 323,522
11/18/2014 69.79 69.88 68.99 69.09 304,128
11/17/2014 69.29 70.17 69.17 69.29 300,342
11/14/2014 69.5 69.6499 68.87 69.29 222,888
11/13/2014 69.87 69.87 69.13 69.39 252,327
11/12/2014 70.27 70.409 69.51 69.6 261,311
11/11/2014 70.98 71.24 70.35 70.47 260,291
11/10/2014 70 71.27 70 70.99 377,629
11/07/2014 69.63 70.52 69.32 70.11 380,232
11/06/2014 69.48 70.42 69.48 69.71 517,020
11/05/2014 70.39 70.73 70.05 70.61 1,614,035
11/04/2014 72.02 72.5 71.5 71.88 382,948
11/03/2014 71.43 72.9 71.39 72.28 1,039,956
10/31/2014 71.15 71.83 70.89 71.64 663,181
10/30/2014 68.21 70.99 68.05 70.59 1,164,026
10/29/2014 66.87 67.47 66.26 66.5 620,403
10/28/2014 66.76 66.85 66.27 66.69 471,666
10/27/2014 66.23 66.604 65.58 66.54 307,735
10/24/2014 67.17 67.43 66.24 66.38 433,262
10/23/2014 66.94 67.7 66.516 67.29 537,270
10/22/2014 67.81 68.095 66.64 66.75 376,562
10/21/2014 67.85 68.23 67.31 67.68 457,427
10/20/2014 67.24 67.81 66.823 67.4 301,311
10/17/2014 66.53 67.82 66.42 67.26 857,881
10/16/2014 64.63 66.575 64.02 65.76 715,523
10/15/2014 63.64 65.6 62.581 64.94 926,787
10/14/2014 64.2 64.92 62.7803 64.31 937,504
10/13/2014 66.01 66.35 63.91 64.01 625,292
10/10/2014 66.28 67.06 65.5855 65.85 381,206
10/09/2014 67.07 67.76 65.94 66.25 467,476
10/08/2014 66.52 67.33 66.0901 67.05 515,122
10/07/2014 66.7 67.34 66.24 66.37 253,494
10/06/2014 67.22 67.31 66.17 67.09 276,081
10/03/2014 66.22 67.42 66.17 66.79 229,810
10/02/2014 66.23 66.949 64.43 65.73 672,787
10/01/2014 66.83 66.98 65.57 66.08 533,125
09/30/2014 67.86 68 66.5 66.7 543,033
09/29/2014 67.76 68.0597 67.3 67.88 158,323
09/26/2014 67.72 68.3 67.37 68.12 186,093
09/25/2014 67.94 68.19 67.53 67.84 189,317
09/24/2014 68.17 68.55 67.725 67.92 287,327
09/23/2014 68.27 68.6 67.27 67.99 432,696
09/22/2014 68.96 68.98 68.09 68.31 201,868
09/19/2014 69.13 69.1545 68.76 68.97 283,018
09/18/2014 69.63 69.75 68.68 68.85 373,477
09/17/2014 68.44 69.47 68.28 69.37 296,365
09/16/2014 67.02 69.26 67.02 68.36 592,355
09/15/2014 67.22 67.6 67.0301 67.43 311,884
09/12/2014 68.19 68.31 67.25 67.47 610,364
09/11/2014 68.7 68.96 68.081 68.32 355,721
09/10/2014 69.23 69.28 68.76 68.8 274,534
09/09/2014 70.43 70.54 68.78 69.24 633,632
09/08/2014 71.67 71.88 70.69 70.84 206,080
09/05/2014 71.11 71.79 71.11 71.71 153,510
09/04/2014 72.08 72.14 70.8 70.94 281,948
09/03/2014 72.3 72.48 71.47 71.96 280,699
09/02/2014 72.11 73.08 71.72 71.9 547,790
08/29/2014 71.75 72.31 71.64 72.13 186,793
08/28/2014 71.66 71.79 71.34 71.63 114,120
08/27/2014 70.59 71.965 70.59 71.83 193,769
08/26/2014 71.8 71.8 70.59 70.59 192,076
08/25/2014 71.99 72.03 71.46 71.76 141,635
08/22/2014 72.53 72.53 71.22 71.68 217,627
08/21/2014 71.6 72.14 71.22 71.82 577,408
08/20/2014 71.19 71.54 70.834 71.44 265,460
08/19/2014 71.65 71.89 71.08 71.15 100,752
08/18/2014 71.97 72.25 71.38 71.61 201,380
08/15/2014 71.57 72.09 70.7572 71.66 204,833
08/14/2014 71.63 72.42 71.08 71.5 303,823
08/13/2014 70 71.67 70 71.64 265,878
08/12/2014 70.57 70.7869 69.57 69.99 191,158
08/11/2014 69.6 70.73 69.6 70.48 351,539
08/08/2014 68.91 69.35 68.64 69.25 260,388
08/07/2014 69.01 69.54 68.8 68.95 279,227
08/06/2014 70.12 70.41 69.7 69.95 426,172
08/05/2014 70.78 70.87 70.05 70.26 368,990
08/04/2014 70.3 71.24 70.1 70.86 350,144
08/01/2014 69.71 71.15 69.42 70.64 479,837
07/31/2014 69.69 70.84 68.12 69.72 614,153
07/30/2014 70.6 70.78 69.19 70.04 682,102
07/29/2014 71.5 71.5 70.47 70.53 590,887
07/28/2014 71.61 71.75 71.255 71.49 336,944
07/25/2014 71.96 72.2696 71.34 71.44 304,405
07/24/2014 72.31 72.89 71.87 71.96 505,086
07/23/2014 73.06 73.14 71.47 72.28 605,960
07/22/2014 73.32 73.47 72.48 73.04 640,095
07/21/2014 72.73 72.93 72.4 72.7 745,517
07/18/2014 71.21 72.54 71.04 72.37 658,978
07/17/2014 71.44 71.93 70.63 70.84 727,570
07/16/2014 69.71 71.88 69.65 71.61 1,405,576
07/15/2014 69.51 69.98 69.15 69.61 840,744
07/14/2014 69.05 69.85 68.88 69.81 1,148,526
07/11/2014 66.53 69 66.53 68.92 1,552,930
07/10/2014 66.51 67.18 66.35 66.73 5,420,964
07/09/2014 67.55 67.98 66.21 67.5 1,423,409
07/08/2014 66.55 68.41 66.34 68.09 2,326,381
07/07/2014 61.52 61.52 61.03 61.17 159,630
07/03/2014 61.91 62.14 61.59 61.6 79,542
07/02/2014 62.41 62.448 61.82 61.89 159,119
07/01/2014 62.25 62.46 61.48 62.25 600,981
06/30/2014 61.23 62.42 60.5 62.37 267,534
06/27/2014 60.8 61.5065 60.6 61.07 215,287
06/26/2014 60.83 61.2595 60.83 61.22 178,672
06/25/2014 60.56 61.2899 60.56 60.99 209,306
06/24/2014 60.41 61.04 60.41 60.82 194,151
06/23/2014 60.45 60.92 60.14 60.65 129,461
06/20/2014 60.17 60.55 59.85 60.3 128,162
06/19/2014 60 60.52 60 60.37 105,995
06/18/2014 60.02 60.23 59.38 60.01 129,195
06/17/2014 60.43 60.6 59.77 59.91 107,571
06/16/2014 60.19 60.51 60.15 60.49 91,113
06/13/2014 60.17 60.54 59.83 60.48 62,537
06/12/2014 60.66 60.66 59.82 60.24 87,361
06/11/2014 60.59 61.1975 60.05 60.66 81,891
06/10/2014 60.6 60.79 60.34 60.69 73,912
06/09/2014 61.38 61.51 60.25 60.7 152,695
06/06/2014 61.05 61.46 60.92 61.39 91,479
06/05/2014 60.12 61.17 60.07 61.13 92,583
06/04/2014 60.22 60.46 60.08 60.13 161,689
06/03/2014 60.41 60.72 60.195 60.46 113,564
06/02/2014 61.48 61.83 60.55 60.88 119,527
05/30/2014 61.16 61.525 61.01 61.48 280,217
05/29/2014 60.35 61.6 59.93 61.35 377,641
05/28/2014 60.45 60.54 60.13 60.36 196,645
05/27/2014 60.55 60.99 60.53 60.59 180,270
05/23/2014 60.26 60.56 60.12 60.47 58,226
05/22/2014 60.12 60.58 60.1 60.24 116,334
05/21/2014 60.13 60.356 59.88 60.16 129,003
05/20/2014 60.12 60.4 59.63 60.04 199,001
05/19/2014 59.74 60.63 59.698 60.28 252,770
05/16/2014 59.95 60.13 59.6 60.11 156,242
05/15/2014 60.69 60.7 59.5 59.91 306,333
05/14/2014 59.5 60.3 59.3 60.2 292,222
05/13/2014 59.34 59.709 59.22 59.36 202,235
05/12/2014 59.01 59.5 59.01 59.31 239,636
05/09/2014 59.27 59.29 58.61 58.7 252,655
05/08/2014 59.19 59.449 59.13 59.18 183,219
05/07/2014 60.11 60.56 59.9 60.26 350,675
05/06/2014 60.02 60.21 59.66 60.17 303,510
05/05/2014 60.02 60.3 59.6301 60 184,444
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?