MIC Historical Prices | Macquarie Infrastructure Compan Stock

BSE

0.19% NSE

0.28%

Macquarie Infrastructure Company LLC (MIC)

-NYSE

56.60 0.55(0.96%) 18 May 1:33AM|After Hours : 56.51 0.09 (0.16%) 18 May 1:55AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	57.25	57.45	56.43	56.60	509,500	56.60
16 May, 2013	58.17	58.59	57.14	57.15	265,700	57.15
15 May, 2013	58.47	58.94	57.85	58.00	188,900	58.00
14 May, 2013	59.42	59.74	58.70	58.74	235,100	58.74
13 May, 2013	59.13	59.49	58.77	59.28	395,100	59.28
10 May, 2013	58.18	58.96	58.18	58.78	245,300	58.78
9 May, 2013	58.20	58.71	57.60	58.19	469,900	58.19
09-May-2013	0.688 Dividend
8 May, 2013	59.26	59.62	58.84	58.98	255,200	58.29
7 May, 2013	59.03	59.72	58.81	59.41	623,700	58.72
6 May, 2013	58.75	59.20	58.51	58.80	386,900	58.11
3 May, 2013	59.70	59.90	58.50	58.85	3,165,500	58.16
2 May, 2013	58.00	59.56	57.51	59.55	555,600	58.86
1 May, 2013	58.32	59.86	57.81	58.22	638,800	57.54
30 Apr, 2013	53.45	58.59	53.04	58.28	953,800	57.60
29 Apr, 2013	54.72	54.88	53.84	54.12	209,600	53.49
26 Apr, 2013	54.34	54.44	53.91	54.29	174,300	53.66
25 Apr, 2013	54.01	54.30	53.90	54.26	132,200	53.63
24 Apr, 2013	54.00	54.27	53.76	53.87	126,500	53.24
23 Apr, 2013	54.41	54.41	53.70	54.24	153,700	53.61
22 Apr, 2013	53.99	54.13	53.53	54.11	145,200	53.48
19 Apr, 2013	52.98	53.92	52.98	53.91	92,500	53.28
18 Apr, 2013	53.50	53.95	52.49	53.01	307,500	52.39
17 Apr, 2013	54.27	54.45	53.48	53.86	243,600	53.23
16 Apr, 2013	53.71	54.53	53.56	54.26	154,200	53.63
15 Apr, 2013	54.20	54.20	53.21	53.44	311,600	52.82
12 Apr, 2013	54.11	54.54	53.93	54.31	114,800	53.68
11 Apr, 2013	53.80	54.45	53.79	54.39	145,500	53.76
10 Apr, 2013	53.53	53.94	53.00	53.84	145,000	53.21
9 Apr, 2013	53.40	53.40	52.77	53.07	92,000	52.45
8 Apr, 2013	53.31	53.35	52.96	53.28	87,700	52.66
5 Apr, 2013	51.99	53.57	51.60	53.13	220,500	52.51
4 Apr, 2013	52.90	53.13	52.03	52.47	197,700	51.86
3 Apr, 2013	53.93	54.50	52.54	53.13	304,300	52.51
2 Apr, 2013	54.10	54.10	53.43	53.65	159,600	53.02
1 Apr, 2013	54.15	54.93	53.59	54.00	235,100	53.37
28 Mar, 2013	53.65	54.33	53.61	54.04	217,900	53.41
27 Mar, 2013	53.00	53.74	52.77	53.49	203,500	52.87
26 Mar, 2013	52.58	53.20	51.97	53.05	217,000	52.43
25 Mar, 2013	52.79	53.18	51.67	52.39	226,900	51.78
22 Mar, 2013	51.39	53.17	51.36	52.70	202,800	52.09
21 Mar, 2013	50.45	51.49	50.45	51.28	234,700	50.68
20 Mar, 2013	49.86	50.97	49.86	50.63	225,100	50.04
19 Mar, 2013	50.25	50.46	49.41	49.87	261,100	49.29
18 Mar, 2013	50.00	50.75	49.53	50.27	243,700	49.68
15 Mar, 2013	50.05	50.77	50.05	50.46	443,300	49.87
14 Mar, 2013	50.13	50.43	50.04	50.21	243,000	49.62
13 Mar, 2013	50.35	50.46	50.01	50.14	240,200	49.56
12 Mar, 2013	50.88	51.05	50.22	50.41	135,800	49.82
11 Mar, 2013	51.16	51.25	50.72	50.92	164,200	50.33
8 Mar, 2013	51.64	51.84	51.04	51.18	227,500	50.58
7 Mar, 2013	51.77	52.05	51.15	51.42	229,100	50.82
6 Mar, 2013	52.00	52.07	51.31	51.78	358,300	51.18
5 Mar, 2013	52.10	52.33	51.48	51.70	231,400	51.10
4 Mar, 2013	52.09	52.23	51.61	51.85	289,300	51.25
1 Mar, 2013	51.09	52.24	51.00	52.00	346,800	51.39
28 Feb, 2013	51.57	52.00	51.07	51.38	298,000	50.78
27 Feb, 2013	51.13	51.83	51.00	51.59	327,300	50.99
26 Feb, 2013	51.44	51.50	50.52	51.14	291,900	50.54
25 Feb, 2013	51.59	51.94	51.15	51.19	297,600	50.59
22 Feb, 2013	51.00	51.64	50.98	51.63	265,400	51.03
21 Feb, 2013	49.59	51.50	49.51	50.75	543,200	50.16
20 Feb, 2013	51.85	52.17	51.42	51.55	356,100	50.95
19 Feb, 2013	51.83	52.08	51.59	52.02	542,600	51.41
15 Feb, 2013	51.29	51.95	51.15	51.74	228,400	51.14
14 Feb, 2013	50.64	51.30	50.41	51.23	275,000	50.63
13 Feb, 2013	50.21	50.74	50.03	50.66	299,900	50.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MIC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Macquarie Infrastructure Company LLC (MIC)