Macquarie Infrastructure Co (MIC) Historical Stock Data

4.10 ↑0.00 (0.12%)
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.

DateOpenCloseChangeLowHighVolume
2022-07-204.094.09↑$0.00 (0.00%)4.084.101.80M
2022-07-194.094.09↑$0.00 (0.00%)4.084.101.64M
2022-07-184.094.09↑$0.00 (0.00%)4.084.091.90M
2022-07-154.084.07↓$0.01 (-0.25%)4.044.0920.32M
2022-07-144.074.06↓$0.01 (-0.25%)4.054.082.11M
2022-07-134.094.06↓$0.03 (-0.73%)4.064.091.06M
2022-07-124.084.09↑$0.01 (0.25%)4.074.09508.98K
2022-07-114.064.07↑$0.01 (0.25%)4.064.080.92M
2022-07-084.084.08↑$0.00 (0.00%)4.064.091.23M
2022-07-074.094.07↓$0.02 (-0.49%)4.074.101.18M
2022-07-064.084.09↑$0.01 (0.25%)4.074.101.61M
2022-07-054.024.07↑$0.05 (1.24%)4.024.092.47M
2022-07-013.874.01↑$0.14 (3.62%)3.864.076.96M
2022-06-303.873.91↑$0.04 (1.03%)3.863.962.11M
2022-06-293.893.88↓$0.01 (-0.26%)3.883.901.16M
2022-06-283.843.89↑$0.05 (1.30%)3.843.891.24M
2022-06-273.863.89↑$0.03 (0.78%)3.853.934.38M
2022-06-243.833.84↑$0.01 (0.26%)3.813.861.40M
2022-06-233.813.82↑$0.01 (0.26%)3.813.830.98M
2022-06-223.803.81↑$0.01 (0.26%)3.803.831.02M
2022-06-213.783.81↑$0.03 (0.79%)3.783.82369.19K
2022-06-173.813.80↓$0.01 (-0.26%)3.793.81591.01K
2022-06-163.793.80↑$0.01 (0.26%)3.783.82838.14K
2022-06-153.783.78↑$0.00 (0.00%)3.763.79879.75K
2022-06-143.793.77↓$0.02 (-0.53%)3.763.791.67M
2022-06-133.813.78↓$0.03 (-0.79%)3.743.812.27M
2022-06-103.803.81↑$0.01 (0.26%)3.783.821.93M
2022-06-093.823.80↓$0.02 (-0.52%)3.793.830.91M
2022-06-083.783.82↑$0.04 (1.06%)3.783.821.53M
2022-06-073.793.82↑$0.03 (0.79%)3.793.821.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MIC just bought a half position.

0 Like Report
a

$MIC I’ll be buying more if this dips!

0 Like Report
MyToiletBroke

$MIC when is the casino going to reopen. I want some money

0 Like Report
im_drank

$MIC let’s go down baby 😉

0 Like Report