MIC Quote, Trading Chart, Macquarie Infrastructure Corporation
Stock Information
| Company Name: |
Macquarie Infrastructure Corporation |
| Stock Symbol: |
MIC |
| Market: |
NYSE |
| Website: |
micinc.com |
Get MIC Alerts
News, Short Squeeze, Breakout and More Instantly...
MIC Quote
| Last: | $4.09 |
| Change Percent: | 0.0% |
| Open: | $4.09 |
| Previous Close: | $4.09 |
| High: | $4.1 |
| Low: | $4.08 |
| Volume: | 1,648,517 |
| Last Trade Date Time: | 07/19/2022 04:40:27 am |
| Quotes are delayed by 15 to 20 minutes. |
MIC Chart
Last Twenty Trading Days
| Date: | 2022-07-19 |
| Open: | $4.09 |
| Close: | $4.09 |
| High: | $4.1 |
| Low: | $4.08 |
| Volume: | 1,648,517 |
| Date: | 2022-07-18 |
| Open: | $4.09 |
| Close: | $4.09 |
| High: | $4.09 |
| Low: | $4.08 |
| Volume: | 1,903,144 |
| Date: | 2022-07-15 |
| Open: | $4.08 |
| Close: | $4.07 |
| High: | $4.09 |
| Low: | $4.04 |
| Volume: | 20,939,755 |
| Date: | 2022-07-14 |
| Open: | $4.07 |
| Close: | $4.06 |
| High: | $4.08 |
| Low: | $4.05 |
| Volume: | 2,120,817 |
| Date: | 2022-07-13 |
| Open: | $4.09 |
| Close: | $4.06 |
| High: | $4.09 |
| Low: | $4.06 |
| Volume: | 1,061,802 |
| Date: | 2022-07-12 |
| Open: | $4.08 |
| Close: | $4.09 |
| High: | $4.09 |
| Low: | $4.07 |
| Volume: | 508,980 |
| Date: | 2022-07-11 |
| Open: | $4.06 |
| Close: | $4.07 |
| High: | $4.08 |
| Low: | $4.06 |
| Volume: | 922,879 |
| Date: | 2022-07-08 |
| Open: | $4.08 |
| Close: | $4.08 |
| High: | $4.09 |
| Low: | $4.06 |
| Volume: | 1,230,967 |
| Date: | 2022-07-07 |
| Open: | $4.09 |
| Close: | $4.07 |
| High: | $4.1 |
| Low: | $4.07 |
| Volume: | 1,181,850 |
| Date: | 2022-07-06 |
| Open: | $4.08 |
| Close: | $4.09 |
| High: | $4.1 |
| Low: | $4.07 |
| Volume: | 1,615,372 |
| Date: | 2022-07-05 |
| Open: | $4.02 |
| Close: | $4.07 |
| High: | $4.09 |
| Low: | $4.02 |
| Volume: | 2,472,766 |
| Date: | 2022-07-04 |
| Open: | $3.87 |
| Close: | $4.01 |
| High: | $4.07 |
| Low: | $3.86 |
| Volume: | 6,963,540 |
| Date: | 2022-07-01 |
| Open: | $3.87 |
| Close: | $4.01 |
| High: | $4.07 |
| Low: | $3.86 |
| Volume: | 6,955,633 |
| Date: | 2022-06-30 |
| Open: | $3.87 |
| Close: | $3.91 |
| High: | $3.96 |
| Low: | $3.86 |
| Volume: | 2,980,345 |
| Date: | 2022-06-29 |
| Open: | $3.89 |
| Close: | $3.88 |
| High: | $3.9 |
| Low: | $3.88 |
| Volume: | 1,159,701 |
| Date: | 2022-06-28 |
| Open: | $3.84 |
| Close: | $3.89 |
| High: | $3.89 |
| Low: | $3.83 |
| Volume: | 1,316,209 |
| Date: | 2022-06-27 |
| Open: | $3.86 |
| Close: | $3.89 |
| High: | $3.93 |
| Low: | $3.85 |
| Volume: | 4,384,127 |
| Date: | 2022-06-24 |
| Open: | $3.83 |
| Close: | $3.84 |
| High: | $3.86 |
| Low: | $3.81 |
| Volume: | 1,395,741 |
| Date: | 2022-06-23 |
| Open: | $3.81 |
| Close: | $3.82 |
| High: | $3.825 |
| Low: | $3.81 |
| Volume: | 996,008 |
| Date: | 2022-06-22 |
| Open: | $3.8 |
| Close: | $3.81 |
| High: | $3.83 |
| Low: | $3.8 |
| Volume: | 849,041 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.