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 )

4.090 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 (%)
Apr 29, 2022 3.690 3.760 3.650 3.750 2,004,702 +0.05(+1.35%)
Apr 28, 2022 3.700 3.720 3.683 3.700 1,468,702 +0.00(+0.00%)
Apr 27, 2022 3.710 3.710 3.665 3.700 2,373,671 -0.02(-0.54%)
Apr 26, 2022 3.740 3.740 3.680 3.720 2,393,182 -0.02(-0.53%)
Apr 25, 2022 3.690 3.750 3.690 3.740 2,753,460 +0.01(+0.27%)
Apr 22, 2022 3.730 3.735 3.650 3.730 2,223,888 -0.01(-0.27%)
Apr 21, 2022 3.760 3.760 3.730 3.740 1,649,113 -0.01(-0.27%)
Apr 20, 2022 3.770 3.770 3.740 3.750 859,707 +0.00(+0.00%)
Apr 19, 2022 3.760 3.760 3.750 3.750 579,136 -0.01(-0.27%)
Apr 18, 2022 3.750 3.765 3.730 3.760 641,953 +0.01(+0.27%)
Apr 14, 2022 3.730 3.760 3.730 3.750 746,885 +0.01(+0.27%)
Apr 13, 2022 3.750 3.760 3.730 3.740 1,877,881 -0.01(-0.27%)
Apr 12, 2022 3.750 3.760 3.720 3.750 730,691 -0.01(-0.27%)
Apr 11, 2022 3.750 3.760 3.730 3.760 2,079,769 +0.01(+0.27%)
Apr 08, 2022 3.740 3.760 3.740 3.750 2,000,244 +0.00(+0.00%)
Apr 07, 2022 3.730 3.770 3.730 3.750 1,798,215 +0.01(+0.27%)
Apr 06, 2022 3.730 3.755 3.730 3.740 2,629,937 -0.01(-0.27%)
Apr 05, 2022 3.740 3.770 3.730 3.750 2,335,094 +0.01(+0.27%)
Apr 04, 2022 3.770 3.770 3.740 3.740 919,492 -0.02(-0.53%)
Apr 01, 2022 3.750 3.760 3.730 3.760 924,255 +0.03(+0.80%)
Mar 31, 2022 3.730 3.760 3.730 3.730 667,184 -0.02(-0.53%)
Mar 30, 2022 3.750 3.770 3.730 3.750 454,279 -0.01(-0.27%)
Mar 29, 2022 3.740 3.770 3.735 3.760 1,130,787 +0.01(+0.27%)
Mar 28, 2022 3.760 3.760 3.730 3.750 947,942 +0.01(+0.27%)
Mar 25, 2022 3.720 3.760 3.720 3.740 855,518 +0.02(+0.54%)
Mar 24, 2022 3.730 3.750 3.720 3.720 414,190 -0.01(-0.27%)
Mar 23, 2022 3.710 3.730 3.690 3.730 960,629 +0.03(+0.81%)
Mar 22, 2022 3.700 3.710 3.680 3.700 1,527,167 +0.02(+0.54%)
Mar 21, 2022 3.680 3.690 3.680 3.680 684,451 +0.01(+0.27%)
Mar 18, 2022 3.680 3.690 3.670 3.670 391,580 -0.01(-0.27%)
Mar 17, 2022 3.680 3.694 3.670 3.680 600,513 +0.00(+0.00%)
Mar 16, 2022 3.700 3.720 3.680 3.680 1,345,749 -0.02(-0.54%)
Mar 15, 2022 3.710 3.730 3.700 3.700 357,471 -0.01(-0.27%)
Mar 14, 2022 3.730 3.730 3.680 3.710 1,715,412 -0.01(-0.27%)
Mar 11, 2022 3.730 3.740 3.710 3.720 290,385 +0.01(+0.27%)
Mar 10, 2022 3.700 3.730 3.700 3.710 673,752 +0.00(+0.00%)
Mar 09, 2022 3.730 3.730 3.690 3.710 376,427 +0.00(+0.00%)
Mar 08, 2022 3.730 3.740 3.700 3.710 829,874 -0.01(-0.27%)
Mar 07, 2022 3.730 3.730 3.700 3.720 1,194,985 -0.02(-0.53%)
Mar 04, 2022 3.700 3.760 3.700 3.740 1,034,696 -0.01(-0.27%)
Mar 03, 2022 3.710 3.775 3.710 3.750 1,483,438 +0.05(+1.35%)
Mar 02, 2022 3.690 3.740 3.670 3.700 1,520,479 +0.03(+0.82%)
Mar 01, 2022 3.630 3.700 3.630 3.670 839,628 +0.02(+0.55%)
Feb 28, 2022 3.650 3.680 3.640 3.650 779,506 +0.00(+0.00%)
Feb 25, 2022 3.590 3.650 3.600 3.650 1,101,021 +0.03(+0.83%)
Feb 24, 2022 3.610 3.635 3.590 3.620 1,434,442 +0.00(+0.00%)
Feb 23, 2022 3.610 3.630 3.610 3.620 1,018,328 +0.01(+0.28%)
Feb 22, 2022 3.610 3.620 3.610 3.610 1,056,859 +0.00(+0.00%)
Feb 18, 2022 3.610 0 +0.00(+0.00%)
Feb 17, 2022 3.620 3.630 3.600 3.610 1,180,881 +0.00(+0.00%)
Feb 16, 2022 3.610 3.625 3.600 3.610 1,113,752 +0.00(+0.00%)
Feb 15, 2022 3.610 3.630 3.600 3.610 869,928 +0.00(+0.00%)
Feb 14, 2022 3.650 3.660 3.610 3.610 1,837,884 -0.05(-1.37%)
Feb 11, 2022 3.660 3.690 3.640 3.660 2,016,880 +0.00(+0.00%)
Feb 10, 2022 3.690 3.700 3.660 3.660 792,622 -0.02(-0.54%)
Feb 09, 2022 3.650 3.680 3.650 3.680 474,856 +0.04(+1.10%)
Feb 08, 2022 3.670 3.690 3.640 3.640 423,351 -0.01(-0.27%)
Feb 07, 2022 3.670 3.690 3.650 3.650 1,212,923 -0.02(-0.54%)
Feb 04, 2022 3.670 3.691 3.620 3.670 519,767 -0.01(-0.27%)
Feb 03, 2022 3.690 3.680 777,802 +0.01(+0.27%)
Feb 02, 2022 3.660 3.700 3.660 3.670 1,095,542 +0.01(+0.27%)
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.