Macquarie Infrastructure Co (MIC) Historical Stock Data
4.09 ↑0.00 (0.00%)
As of July 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MIC is up 0.29% a day on average. There have been 21 days where Macquarie Infrastructure Co closed green and 9 days where MIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.08 | 4.10 | 1.80M |
| 2022-07-19 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.08 | 4.10 | 1.64M |
| 2022-07-18 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.08 | 4.09 | 1.90M |
| 2022-07-15 | 4.08 | 4.07 | ↓$0.01 (-0.25%) | 4.04 | 4.09 | 20.32M |
| 2022-07-14 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.05 | 4.08 | 2.11M |
| 2022-07-13 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 4.06 | 4.09 | 1.06M |
| 2022-07-12 | 4.08 | 4.09 | ↑$0.01 (0.25%) | 4.07 | 4.09 | 508.98K |
| 2022-07-11 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.06 | 4.08 | 0.92M |
| 2022-07-08 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.06 | 4.09 | 1.23M |
| 2022-07-07 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 4.07 | 4.10 | 1.18M |
| 2022-07-06 | 4.08 | 4.09 | ↑$0.01 (0.25%) | 4.07 | 4.10 | 1.61M |
| 2022-07-05 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 4.02 | 4.09 | 2.47M |
| 2022-07-01 | 3.87 | 4.01 | ↑$0.14 (3.62%) | 3.86 | 4.07 | 6.96M |
| 2022-06-30 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.86 | 3.96 | 2.11M |
| 2022-06-29 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.88 | 3.90 | 1.16M |
| 2022-06-28 | 3.84 | 3.89 | ↑$0.05 (1.30%) | 3.84 | 3.89 | 1.24M |
| 2022-06-27 | 3.86 | 3.89 | ↑$0.03 (0.78%) | 3.85 | 3.93 | 4.38M |
| 2022-06-24 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.81 | 3.86 | 1.40M |
| 2022-06-23 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.81 | 3.83 | 0.98M |
| 2022-06-22 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.80 | 3.83 | 1.02M |
| 2022-06-21 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.78 | 3.82 | 369.19K |
| 2022-06-17 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.79 | 3.81 | 591.01K |
| 2022-06-16 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.78 | 3.82 | 838.14K |
| 2022-06-15 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.76 | 3.79 | 879.75K |
| 2022-06-14 | 3.79 | 3.77 | ↓$0.02 (-0.53%) | 3.76 | 3.79 | 1.67M |
| 2022-06-13 | 3.81 | 3.78 | ↓$0.03 (-0.79%) | 3.74 | 3.81 | 2.27M |
| 2022-06-10 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.78 | 3.82 | 1.93M |
| 2022-06-09 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.79 | 3.83 | 0.91M |
| 2022-06-08 | 3.78 | 3.82 | ↑$0.04 (1.06%) | 3.78 | 3.82 | 1.53M |
| 2022-06-07 | 3.79 | 3.82 | ↑$0.03 (0.79%) | 3.79 | 3.82 | 1.05M |
Create an account or log in to view more rows.
$MIC buying a share monday LFG
$MIC id rather have a dip then rip than a gap and crap
$MIC When they tell me diversifying is for idiots
$MIC Bears always win...
Bulls have to be forever bagholders....
$MIC FYI - leaning bullish
$MIC never selling
$MIC used to this fuckery!! Not leaving no chance !
$MIC BUY BUY BUY BUY
$MIC the market is selling off
$MIC Many many bears