Quantcast

Macquarie Infrastructure Corporation Common Stock Historical Stock Prices

MIC 
$40.57
*  
0.11
0.27%
Get MIC Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 40.64 40.64 40.33 40.57 683,818
04/24/2019 40.5 40.64 40.33 40.57 683,818
04/23/2019 40.72 40.76 40.36 40.46 1,261,096
04/22/2019 40.4 40.74 40.18 40.71 693,492
04/18/2019 40.58 40.705 40.34 40.48 661,200
04/17/2019 40.56 40.88 40.36 40.53 883,655
04/16/2019 41.2 41.46 40.31 40.53 989,230
04/15/2019 41.93 42.18 41.67 41.87 353,566
04/12/2019 42 42.035 41.63 41.88 485,307
04/11/2019 41.76 41.9484 41.584 41.84 724,495
04/10/2019 41.7 42.01 41.46 41.83 611,109
04/09/2019 42.02 42.02 41.49 41.69 388,287
04/08/2019 42.1 42.27 41.91 42.1 1,667,986
04/05/2019 41.98 42.22 41.83 42.13 778,541
04/04/2019 41.5 41.9 41.46 41.89 464,471
04/03/2019 41.5 41.98 41.14 41.5 756,147
04/02/2019 42.03 42.03 41.22 41.38 944,911
04/01/2019 41.44 42.09 41.26 42.06 578,659
03/29/2019 41.41 41.51 40.99 41.22 652,542
03/28/2019 40.6 41.225 40.5101 41.15 634,136
03/27/2019 40.14 40.695 40.14 40.64 639,363
03/26/2019 39.96 40.59 39.86 40.24 520,939
03/25/2019 39.75 39.93 39.27 39.72 1,006,229
03/22/2019 40.64 40.64 39.63 39.75 639,004
03/21/2019 40.28 40.9 40.28 40.86 665,611
03/20/2019 40.27 40.83 39.77 40.35 686,189
03/19/2019 40.69 40.9 40.4 40.45 546,645
03/18/2019 40.5 40.91 40.4501 40.69 432,307
03/15/2019 40.42 40.79 40.37 40.61 920,276
03/14/2019 40.1 40.575 40 40.42 671,728
03/13/2019 40.29 40.36 39.78 40.1 705,909
03/12/2019 40.22 40.29 39.93 40.19 553,684
03/11/2019 39.75 40.3 39.46 40.22 737,648
03/08/2019 39.19 39.705 39.13 39.69 854,165
03/07/2019 39.63 39.78 39.19 39.26 1,010,123
03/06/2019 40 40.25 39.515 39.68 776,868
03/05/2019 40.36 40.4943 39.96 40.05 853,046
03/04/2019 39.9 40.45 39.85 40.36 995,112
03/01/2019 40.18 40.39 39.3767 39.91 933,541
02/28/2019 41.44 41.44 40.75 40.89 1,243,065
02/27/2019 40.87 41.47 40.7471 41.38 866,499
02/26/2019 41.17 41.5 40.93 40.96 937,806
02/25/2019 40.69 41.27 40.5 41.17 1,052,900
02/22/2019 40 40.595 39.3202 40.44 1,836,876
02/21/2019 39.88 40.3903 38.79 39.58 3,524,675
02/20/2019 43.2 43.45 43.01 43.21 1,048,495
02/19/2019 43.41 43.73 43.35 43.38 647,130
02/15/2019 43.6 43.83 43.27 43.67 415,785
02/14/2019 43.03 43.62 43 43.55 647,916
02/13/2019 43.15 43.39 42.94 43.16 736,997
02/12/2019 42.98 43.39 42.54 43.14 968,289
02/11/2019 42.18 42.89 42.0825 42.7 483,281
02/08/2019 42.41 42.6 41.85 42.14 445,534
02/07/2019 42.96 43.0895 41.79 42.61 612,891
02/06/2019 43.06 43.43 42.9008 43.16 511,266
02/05/2019 42.95 43.345 42.92 43.07 502,284
02/04/2019 43.17 43.21 42.53 42.95 441,975
02/01/2019 43.17 43.55 43.01 43.21 395,488
01/31/2019 43.22 43.62 42.7 43.17 1,004,697
01/30/2019 42 43.5 42 43.02 1,205,077
01/29/2019 41.79 42 41.55 41.96 679,641
01/28/2019 41.5 41.61 41.225 41.53 757,457
01/25/2019 41.75 42 41.5 41.67 736,956
01/24/2019 41.29 41.88 40.85 41.7 682,322
*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?



Smart Portfolio