Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2022 3.820 3.820 3.810 3.820 216,847 +0.00(+0.00%)
May 27, 2022 3.800 3.820 3.800 3.820 635,973 +0.00(+0.00%)
May 26, 2022 3.810 3.820 3.805 3.820 880,791 +0.00(+0.00%)
May 25, 2022 3.820 3.820 3.800 3.820 936,627 +0.00(+0.00%)
May 24, 2022 3.810 3.820 3.810 3.820 508,270 +0.01(+0.26%)
May 23, 2022 3.810 3.830 3.800 3.810 1,210,577 +0.02(+0.53%)
May 20, 2022 3.810 3.815 3.790 3.790 470,216 -0.02(-0.52%)
May 19, 2022 3.830 3.840 3.805 3.810 602,011 -0.01(-0.26%)
May 18, 2022 3.800 3.820 3.770 3.820 1,701,166 +0.01(+0.26%)
May 17, 2022 3.780 3.820 3.760 3.810 1,467,734 +0.04(+1.06%)
May 16, 2022 3.740 3.770 3.740 3.770 957,574 +0.04(+1.07%)
May 13, 2022 3.730 3.740 3.720 3.730 681,034 +0.00(+0.00%)
May 12, 2022 3.710 3.730 3.710 3.730 593,017 +0.01(+0.27%)
May 11, 2022 3.740 3.740 3.720 3.720 722,726 -0.02(-0.53%)
May 10, 2022 3.690 3.750 3.690 3.740 1,418,414 +0.01(+0.27%)
May 09, 2022 3.720 3.750 3.711 3.730 953,168 -0.02(-0.53%)
May 06, 2022 3.740 3.755 3.740 3.750 454,232 +0.01(+0.27%)
May 05, 2022 3.730 3.750 3.720 3.740 913,074 +0.01(+0.27%)
May 04, 2022 3.730 3.750 3.700 3.730 1,701,274 +0.02(+0.54%)
May 03, 2022 3.720 3.725 3.670 3.710 1,625,689 +0.05(+1.37%)
May 02, 2022 3.710 3.750 3.660 3.660 1,485,215 -0.09(-2.40%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.