Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.850 2.001 1.787 2.001 731,954 +0.13(+7.03%)
Jun 29, 2009 1.889 1.967 1.758 1.869 1,546,270 +0.14(+8.17%)
Jun 26, 2009 1.694 1.767 1.665 1.728 232,392 +0.02(+1.43%)
Jun 25, 2009 1.680 1.738 1.665 1.704 487,348 -0.03(-1.96%)
Jun 24, 2009 1.660 1.826 1.641 1.738 648,251 +0.04(+2.59%)
Jun 23, 2009 1.641 1.764 1.631 1.694 816,318 +0.05(+2.96%)
Jun 22, 2009 1.801 1.884 1.646 1.646 857,589 -0.19(-10.58%)
Jun 19, 2009 1.855 1.918 1.758 1.840 551,818 +0.02(+1.07%)
Jun 18, 2009 1.826 1.908 1.796 1.821 417,210 -0.06(-3.36%)
Jun 17, 2009 1.938 1.938 1.782 1.884 801,424 -0.07(-3.73%)
Jun 16, 2009 1.991 2.084 1.874 1.957 604,132 -0.04(-1.95%)
Jun 15, 2009 1.991 2.045 1.889 1.996 645,558 -0.05(-2.38%)
Jun 12, 2009 2.084 2.132 2.002 2.045 505,290 -0.08(-3.67%)
Jun 11, 2009 2.069 2.240 1.977 2.123 1,707,571 +0.27(+14.74%)
Jun 10, 2009 1.811 2.045 1.792 1.850 2,213,858 +0.04(+2.43%)
Jun 09, 2009 1.753 1.826 1.728 1.806 559,706 +0.06(+3.34%)
Jun 08, 2009 1.709 1.782 1.709 1.748 579,083 -0.00(-0.28%)
Jun 05, 2009 1.777 1.850 1.738 1.753 626,622 -0.00(-0.28%)
Jun 04, 2009 1.772 1.792 1.665 1.758 704,285 +0.04(+2.27%)
Jun 03, 2009 1.889 1.889 1.611 1.719 929,591 -0.14(-7.35%)
Jun 02, 2009 1.831 1.899 1.767 1.855 857,061 +0.01(+0.79%)
Jun 01, 2009 1.680 1.845 1.680 1.840 1,198,496 +0.17(+10.20%)
May 29, 2009 1.641 1.738 1.548 1.670 1,398,906 +0.05(+3.31%)
May 28, 2009 1.626 1.646 1.548 1.616 841,656 -0.01(-0.90%)
May 27, 2009 1.587 1.680 1.577 1.631 564,286 +0.00(+0.00%)
May 26, 2009 1.607 1.631 1.524 1.631 681,027 +0.07(+4.36%)
May 22, 2009 1.558 1.607 1.504 1.563 332,200 +0.00(+0.31%)
May 21, 2009 1.563 1.650 1.412 1.558 911,984 -0.03(-2.14%)
May 20, 2009 1.694 1.792 1.568 1.592 1,552,278 -0.04(-2.68%)
May 19, 2009 1.573 1.762 1.568 1.636 1,751,147 +0.08(+5.00%)
May 18, 2009 1.504 1.558 1.417 1.558 945,896 +0.05(+3.23%)
May 15, 2009 1.553 1.577 1.402 1.509 1,086,921 -0.04(-2.82%)
May 14, 2009 1.305 1.553 1.227 1.553 1,746,279 +0.24(+18.59%)
May 13, 2009 1.407 1.441 1.290 1.310 1,258,418 -0.16(-10.63%)
May 12, 2009 1.538 1.558 1.388 1.465 1,365,158 -0.01(-0.99%)
May 11, 2009 1.616 1.616 1.475 1.480 1,421,297 -0.18(-10.59%)
May 08, 2009 1.689 1.704 1.509 1.655 1,654,195 +0.00(+0.00%)
May 07, 2009 1.899 1.899 1.475 1.655 3,860,266 -0.30(-15.21%)
May 06, 2009 2.016 2.054 1.758 1.952 1,588,371 +0.00(+0.25%)
May 05, 2009 1.967 1.991 1.582 1.947 3,082,196 +0.08(+4.17%)
May 04, 2009 1.782 1.943 1.782 1.869 3,068,792 +0.42(+29.29%)
May 01, 2009 1.207 1.485 1.188 1.446 2,352,486 +0.24(+19.76%)
Apr 30, 2009 1.164 1.232 1.125 1.207 1,215,337 +0.05(+4.64%)
Apr 29, 2009 1.095 1.164 1.071 1.154 1,117,826 +0.05(+4.40%)
Apr 28, 2009 1.086 1.159 1.071 1.105 1,020,599 -0.03(-2.58%)
Apr 27, 2009 1.120 1.217 1.071 1.134 1,230,093 -0.02(-1.69%)
Apr 24, 2009 1.193 1.232 1.120 1.154 770,578 -0.02(-1.66%)
Apr 23, 2009 1.266 1.310 1.120 1.173 1,267,943 -0.04(-3.60%)
Apr 22, 2009 1.241 1.402 1.168 1.217 1,341,637 -0.01(-0.79%)
Apr 21, 2009 1.056 1.246 0.9883 1.227 1,999,785 +0.19(+18.31%)
Apr 20, 2009 1.509 1.509 0.9883 1.037 3,290,232 -0.35(-25.26%)
Apr 17, 2009 1.251 1.407 1.168 1.388 1,573,385 +0.18(+14.46%)
Apr 16, 2009 1.276 1.280 1.144 1.212 1,349,155 -0.01(-0.80%)
Apr 15, 2009 1.164 1.256 1.100 1.222 2,190,415 +0.10(+8.66%)
Apr 14, 2009 1.071 1.392 1.022 1.125 4,275,991 +0.13(+12.68%)
Apr 13, 2009 0.9445 1.071 0.8033 0.9980 2,101,143 +0.12(+13.89%)
Apr 09, 2009 0.8666 0.9007 0.8033 0.8763 2,468,255 +0.15(+20.00%)
Apr 08, 2009 0.7838 0.7838 0.7205 0.7303 1,199,443 -0.02(-3.23%)
Apr 07, 2009 0.8276 0.8276 0.7497 0.7546 1,422,804 -0.05(-6.63%)
Apr 06, 2009 0.8715 0.8715 0.7303 0.8082 1,431,263 -0.04(-5.14%)
Apr 03, 2009 0.8812 0.8812 0.8082 0.8520 1,053,609 +0.02(+2.94%)
Apr 02, 2009 0.8033 0.9251 0.7887 0.8276 1,715,125 +0.09(+11.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.