Macquarie Infrastructure Company LLC Historical Stock Prices

MIC 
$71.44
*  
0.29
0.41%
Get MIC Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MIC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  71.28  71.54  70.834  71.44 265,460
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
05/02/2014 59.98 60.66 59.705 60.05 309,280
05/01/2014 57.63 60 57.57 59.98 811,925
04/30/2014 56.88 57.53 56.49 57.52 219,716
04/29/2014 56.71 57.15 56.4225 57.15 212,649
04/28/2014 56.35 56.69 55.92 56.39 145,993
04/25/2014 56.15 56.75 55.71 56.19 197,220
04/24/2014 56.75 56.75 56.23 56.29 133,815
04/23/2014 56.54 56.96 56.42 56.68 99,009
04/22/2014 55.88 56.6 55.88 56.4 341,996
04/21/2014 55.2 56.09 55.03 55.92 185,892
04/17/2014 55.42 55.42 54.79 55.04 183,049
04/16/2014 55.5 55.88 55 55.33 212,267
04/15/2014 55.2 55.51 54.7 55.28 236,247
04/14/2014 55.09 55.6 54.69 55.25 152,919
04/11/2014 55.04 55.24 54.55 54.98 180,268
04/10/2014 55.99 56.075 54.9 55.15 144,409
04/09/2014 55.88 56.04 55.68 56.01 124,591
04/08/2014 55.52 56.01 54.97 55.69 218,588
04/07/2014 56.91 56.95 55.51 55.51 188,286
04/04/2014 57.23 57.24 56.68 56.95 239,378
04/03/2014 57.16 57.515 56.78 56.94 191,816
04/02/2014 57.48 57.98 57.21 57.35 203,387
04/01/2014 57.31 57.38 56.52 57.34 333,424
03/31/2014 56.83 57.36 56.64 57.27 306,285
03/28/2014 55.44 56.51 55.27 56.5 313,551
03/27/2014 55.19 55.33 55.03 55.14 296,791
03/26/2014 55.66 55.8 55.03 55.05 461,732
03/25/2014 55.7 55.96 55.23 55.36 171,252
03/24/2014 56.23 56.5 55.06 55.36 174,298
03/21/2014 55.47 56.176 55.2 55.92 342,193
03/20/2014 54.95 55.44 54.887 55.25 172,265
03/19/2014 55.86 56.114 55.2 55.24 210,998
03/18/2014 55.56 56.13 55.56 55.87 278,178
03/17/2014 54.82 55.58 54.316 55.5 360,821
03/14/2014 53.76 55.04 53.6 54.79 228,576
03/13/2014 54.5 54.89 53.51 53.78 209,059
03/12/2014 53.9 54.6 53.86 54.53 182,663
03/11/2014 54.3 54.49 53.8 54.14 272,529
03/10/2014 54.87 55.08 53.8 54.06 337,180
03/07/2014 55.67 55.69 54.41 55.11 455,268
03/06/2014 55.52 55.9525 55.22 55.67 434,870
03/05/2014 54.77 55.21 54.71 55.13 257,544
03/04/2014 54.46 54.86 54.22 54.75 300,084
03/03/2014 53.86 54.11 53.24 54.02 442,081
02/28/2014 55.02 55.65 54.102 54.18 359,449
02/27/2014 54.8 55.12 54.333 55.05 285,095
02/26/2014 55.98 56.46 55.65 55.8 290,876
02/25/2014 55.59 55.96 55.55 55.74 283,357
02/24/2014 55.88 56.16 55.59 55.67 526,366
02/21/2014 55.98 56.49 55.32 55.55 530,014
02/20/2014 57.77 57.97 55.32 55.79 1,300,224
02/19/2014 58.08 58.6 58.08 58.4 341,011
02/18/2014 58.82 59.05 58 58.26 222,021
02/14/2014 58.12 58.9 57.78 58.59 379,701
02/13/2014 57.42 58.15 57.1 58.06 469,172
02/12/2014 56.98 57.58 56.5601 57.57 230,160
02/11/2014 56.69 57.2 56.64 57.05 279,173
02/10/2014 56.58 56.66 56.07 56.55 251,813
02/07/2014 54.96 56.84 54.91 56.78 678,330
02/06/2014 54.04 55.07 53.84 54.83 362,625
02/05/2014 53.97 54.15 53.48 53.78 300,170
02/04/2014 54.37 54.83 53.76 54.27 406,681
02/03/2014 55.09 55.46 54.18 54.18 736,598
01/31/2014 53.77 55.3 53.75 55.25 469,861
01/30/2014 52.95 54.46 52.47 54.35 352,249
01/29/2014 52.54 53.17 52.47 52.81 126,851
01/28/2014 52.54 53.61 52.14 52.97 265,790
01/27/2014 52.67 52.98 51.97 52.38 243,775
01/24/2014 52.97 53.59 52.42 52.68 339,721
01/23/2014 53.08 53.74 52.87 53.52 204,898
01/22/2014 52.82 53.21 52.55 53.21 161,875
01/21/2014 52.79 53.24 52.57 52.79 128,952
01/17/2014 52.84 53.11 52.54 52.58 125,958
01/16/2014 53.07 53.24 52.75 53 109,252
01/15/2014 52.45 53.215 52.44 53.05 306,503
01/14/2014 51.67 52.43 51.52 52.43 270,114
01/13/2014 52.25 52.75 51.59 51.63 266,309
01/10/2014 51.66 52.33 51.5601 52.01 417,502
01/09/2014 52.26 52.48 51.52 51.59 350,156
01/08/2014 53.1 53.13 51.971 52.25 478,319
01/07/2014 52.65 53.31 51.91 53 488,299
01/06/2014 53.82 54.01 52.6 52.63 207,195
01/03/2014 53.25 53.91 53.25 53.7 205,509
01/02/2014 54.06 54.21 53.15 53.22 411,071
12/31/2013 53.62 54.47 53.62 54.43 363,492
12/30/2013 54 54.03 53.23 53.47 214,381
12/27/2013 54.58 54.58 53.711 53.99 186,915
12/26/2013 53.13 54.41 52.98 54.25 279,199
12/24/2013 53.26 53.28 52.97 53.2 72,019
12/23/2013 53.27 53.391 52.93 53.09 267,873
12/20/2013 52.96 53.35 52.76 53 200,911
12/19/2013 52.73 53.084 52.7196 52.76 519,081
12/18/2013 52.69 53.46 52.5 53.03 272,187
12/17/2013 53.06 53.3 52.52 52.78 211,251
12/16/2013 53.33 53.46 52.79 53 175,612
12/13/2013 52.85 53.495 52.57 53.11 814,901
12/12/2013 53.69 53.69 52.58 52.66 254,635
12/11/2013 54.75 54.75 53.79 53.91 164,413
12/10/2013 55.66 56.24 54.82 54.83 156,892
12/09/2013 53.53 56.14 53.35 55.84 589,584
12/06/2013 53.6 53.7399 53.3901 53.65 108,064
12/05/2013 53.4 53.4 52.95 53.17 224,131
12/04/2013 53.54 53.772 52.79 53.41 224,835
12/03/2013 54.01 54.04 53.55 53.83 125,816
12/02/2013 54.4 54.7 53.76 54.02 439,900
11/29/2013 54.06 54.75 53.99 54.53 145,216
11/27/2013 54.58 54.58 53.81 54 624,760
11/26/2013 54.38 54.51 54.05 54.29 97,374
11/25/2013 54.35 54.5 53.91 54.34 266,205
11/22/2013 54.82 54.82 54.2 54.35 230,858
11/21/2013 54.85 55 54.65 54.65 181,001
11/20/2013 56 56.15 54.761 54.84 112,182
11/19/2013 56.25 56.266 55.66 55.86 212,756
11/18/2013 56.2 56.62 56.09 56.3 392,029
11/15/2013 55.81 56.1784 55.52 56.09 247,908
11/14/2013 54.58 55.77 54.33 55.71 329,937
11/13/2013 53.86 54.21 53.7499 54.16 98,372
11/12/2013 53.67 54.38 53.6 54.12 261,710
11/11/2013 53.14 53.8499 52.94 53.58 212,982
11/08/2013 53.15 53.46 52.7 53.05 286,996
11/07/2013 53.87 54.19 52.94 53.1 161,012
11/06/2013 53.59 54.39 53.41 53.89 220,967
11/05/2013 55.02 55.18 54.27 54.41 178,766
11/04/2013 55.54 55.86 55.02 55.1 237,124
11/01/2013 55.18 55.625 55.06 55.16 279,852
10/31/2013 54.75 54.94 54.264 54.91 233,623
10/30/2013 55.36 55.66 54.25 54.65 220,232
10/29/2013 57.01 57.16 54.5 55.36 476,576
10/28/2013 56.4 56.52 55.51 55.67 222,166
10/25/2013 56.39 56.67 55.95 56.15 89,639
10/24/2013 55.9 56.74 55.7651 56.48 294,369
10/23/2013 55.72 56.06 55.43 55.66 76,093
10/22/2013 55.71 56.3 55.62 55.76 161,534
10/21/2013 56.12 56.12 55.36 55.56 150,438
10/18/2013 55.57 56.17 55.57 56.1 361,323
10/17/2013 54.49 55.49 54.4 55.44 193,707
10/16/2013 53.88 54.61 53.88 54.54 142,044
10/15/2013 54.37 54.55 53.58 53.73 259,058
10/14/2013 54.65 54.97 53.91 54.34 216,552
10/11/2013 54.08 54.95 53.86 54.79 304,779
10/10/2013 53.95 55.25 53.71 53.99 312,612
10/09/2013 53.35 53.8 52.74 53.69 477,712
10/08/2013 54.03 54.17 53.1401 53.26 468,658
10/07/2013 53.63 54.19 53.445 53.92 481,802
10/04/2013 53.15 54.33 53.15 53.79 627,427
10/03/2013 53.97 53.97 53.15 53.43 485,082
10/02/2013 53.94 54.19 53.6737 53.97 176,446
10/01/2013 53.53 54.31 53.19 54.11 296,619
09/30/2013 53.34 53.61 52.99 53.54 252,533
09/27/2013 53.82 53.96 53.41 53.75 165,804
09/26/2013 53.57 54.039 53.57 53.98 179,164
09/25/2013 53.02 53.34 52.97 53.33 197,017
09/24/2013 53.14 53.4 52.92 53.03 459,493
09/23/2013 53.58 53.58 52.91 53.03 347,159
09/20/2013 54.87 55.28 53.35 53.46 2,246,350
09/19/2013 55.2 55.57 54.48 54.92 428,323
09/18/2013 53.86 55.29 52.9 55.2 629,329
09/17/2013 53.78 54.4 53.71 53.94 308,456
09/16/2013 53.5 54.23 53.34 53.65 335,874
09/13/2013 52.9 53.13 52.52 52.73 311,929
09/12/2013 52.75 53.27 52.71 52.95 407,198
09/11/2013 52.69 53.04 52.17 52.66 239,372
09/10/2013 52.32 52.79 52.31 52.64 338,425
09/09/2013 52.82 53.09 52.01 52.28 489,645
09/06/2013 53.43 53.46 52.73 52.89 177,566
09/05/2013 53.48 53.575 52.93 53.17 83,261
09/04/2013 53.26 53.76 53.115 53.33 207,259
09/03/2013 54 54.27 52.78 53.24 309,225
08/30/2013 53.82 53.84 53.23 53.74 74,975
08/29/2013 53.35 53.9 53.25 53.68 68,559
08/28/2013 53.94 54.0175 53.36 53.53 92,560
08/27/2013 54.23 54.32 53.8 53.93 102,531
08/26/2013 54.65 54.97 54 54.53 90,985
08/23/2013 54.35 54.829 53.85 54.5 122,098
08/22/2013 54.13 54.349 54.04 54.12 168,714
08/21/2013 54.14 54.18 53.6 53.93 153,291
08/20/2013 53 54.25 52.74 54.24 194,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?