S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NYSE:MIC

Macquarie Infrastructure Stock Chart and Price History

$3.57
-0.02 (-0.56%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$3.57
▼
$3.61
50-Day Range
$3.56
▼
$3.67
52-Week Range
$3.53
▼
$40.85
Volume
1.35 million shs
Average Volume
926,989 shs
Market Capitalization
$314.87 million
P/E Ratio
0.12
Dividend Yield
N/A
Beta
1.44

Macquarie Infrastructure (NYSE:MIC) Price Performance

5 Day
Performance
-1.65%

1 Month
Performance
+0.28%

3 Month
Performance
-3.25%

Year-To-Date
Performance
-2.19%

1 Year
Performance
-87.78%


Macquarie Infrastructure (NYSE MIC) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

Macquarie Infrastructure (NYSE:MIC) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$3.59$3.59$3.62$3.591.51 million shs$316.63 million
01/19/2022$3.62$3.59
-0.83%		$3.63$3.591.40 million shs$316.63 million
01/18/2022$3.63$3.62
-0.28%		$3.64$3.61632,650 shs$319.28 million
01/17/2022$3.63$3.63$3.65$3.63413,116 shs$320.16 million
01/14/2022$3.63$3.63$3.65$3.63270,065 shs$320.16 million
01/13/2022$3.64$3.63
-0.27%		$3.64$3.63390,699 shs$320.16 million
01/12/2022$3.62$3.64
+0.55%		$3.64$3.62444,341 shs$321.04 million
01/11/2022$3.63$3.62
-0.28%		$3.64$3.62671,398 shs$319.28 million
01/10/2022$3.63$3.63$3.65$3.60512,029 shs$320.16 million
01/07/2022$3.64$3.63
-0.27%		$3.65$3.621.92 million shs$320.16 million
01/06/2022$3.65$3.64
-0.27%		$3.65$3.63894,575 shs$321.04 million
01/05/2022$3.65$3.65$3.67$3.65838,977 shs$321.93 million
01/04/2022$3.65$3.65$3.67$3.62920,579 shs$321.93 million
01/03/2022$3.65$3.65$3.69$3.63314,905 shs$321.93 million
12/31/2021$3.63$3.65
+0.55%		$3.66$3.63572,339 shs$321.93 million
12/30/2021$3.65$3.63
-0.55%		$3.65$3.61938,758 shs$320.16 million
12/29/2021$3.63$3.65
+0.55%		$3.66$3.63475,803 shs$321.93 million
12/28/2021$3.63$3.63$3.68$3.601.11 million shs$320.16 million
12/27/2021$3.59$3.63
+1.11%		$3.64$3.57796,009 shs$320.16 million
12/24/2021$3.59$3.59$3.62$3.582.51 million shs$316.63 million
12/23/2021$3.61$3.59
-0.55%		$3.62$3.581.50 million shs$316.63 million
12/22/2021$3.56$3.61
+1.40%		$3.62$3.541.37 million shs$318.40 million
12/21/2021$3.57$3.56
-0.28%		$3.61$3.563.13 million shs$313.99 million
12/20/2021$3.60$3.57
-0.83%		$3.61$3.565.74 million shs$314.87 million
12/17/2021$3.61$3.60
-0.28%		$3.65$3.593.94 million shs$317.52 million
12/16/2021$3.58$3.61
+0.84%		$3.69$3.583.69 million shs$318.40 million
12/15/2021$3.58$3.58$3.61$3.564.01 million shs$315.75 million
12/14/2021$3.57$3.58
+0.28%		$3.64$3.561.84 million shs$315.75 million
12/13/2021$3.57$3.57$3.60$3.552.04 million shs$314.87 million
12/10/2021$3.57$3.57$3.59$3.571.38 million shs$314.87 million
12/09/2021$3.58$3.57
-0.28%		$3.59$3.532.70 million shs$314.87 million
12/08/2021$3.59$3.58
-0.28%		$3.61$3.581.41 million shs$315.75 million
12/07/2021$3.59$3.59$3.61$3.582.27 million shs$316.63 million
12/06/2021$3.59$3.59$3.60$3.571.92 million shs$316.63 million
12/03/2021$3.60$3.59
-0.28%		$3.61$3.591.75 million shs$316.63 million
12/02/2021$3.61$3.60
-0.28%		$3.64$3.601.96 million shs$317.52 million
12/01/2021$3.62$3.61
-0.28%		$3.66$3.571.98 million shs$318.40 million
11/30/2021$3.61$3.62
+0.28%		$3.64$3.592.66 million shs$319.28 million
11/29/2021$3.62$3.61
-0.28%		$3.63$3.601.65 million shs$318.40 million
11/26/2021$3.63$3.62
-0.28%		$3.64$3.60765,290 shs$319.28 million
11/25/2021$3.63$3.63$3.63$3.591.35 million shs$320.16 million
11/24/2021$3.60$3.63
+0.83%		$3.63$3.591.35 million shs$320.16 million
11/23/2021$3.62$3.60
-0.55%		$3.62$3.591.11 million shs$317.52 million
11/22/2021$3.63$3.62
-0.28%		$3.64$3.561.34 million shs$319.28 million
11/19/2021$3.63$3.63$3.66$3.611.16 million shs$320.16 million
11/18/2021$3.66$3.63
-0.82%		$3.67$3.611.51 million shs$320.16 million
11/17/2021$3.66$3.66$3.68$3.651.12 million shs$322.81 million
11/16/2021$3.67$3.66
-0.27%		$3.67$3.651.32 million shs$322.81 million
11/15/2021$3.68$3.67
-0.27%		$3.69$3.66915,130 shs$323.69 million
11/12/2021$3.66$3.68
+0.55%		$3.69$3.67915,068 shs$324.57 million
11/11/2021$3.68$3.66
-0.54%		$3.69$3.661.02 million shs$322.81 million
11/10/2021$3.70$3.68
-0.54%		$3.69$3.672.65 million shs$324.57 million
11/09/2021$3.66$3.70
+1.09%		$3.72$3.653.06 million shs$326.34 million
11/08/2021$3.68$3.66
-0.54%		$3.71$3.652.81 million shs$322.81 million
11/05/2021$3.69$3.68
-0.27%		$3.71$3.671.92 million shs$323.30 million
11/04/2021$3.70$3.69
-0.27%		$3.72$3.682.50 million shs$324.17 million
11/03/2021$3.69$3.70
+0.27%		$3.70$3.671.40 million shs$325.05 million
11/02/2021$3.69$3.69$3.70$3.682.05 million shs$324.17 million
11/01/2021$3.69$3.69$3.72$3.69819,571 shs$324.17 million
10/29/2021$3.70$3.69
-0.27%		$3.70$3.69731,602 shs$324.17 million
10/28/2021$3.68$3.70
+0.54%		$3.70$3.681.47 million shs$325.05 million
10/27/2021$3.70$3.68
-0.54%		$3.70$3.671.18 million shs$323.30 million
10/26/2021$3.68$3.70
+0.54%		$3.73$3.684.39 million shs$325.05 million
10/25/2021$3.70$3.68
-0.54%		$3.70$3.682.22 million shs$323.30 million
10/22/2021$3.69$3.70
+0.27%		$3.71$3.682.13 million shs$325.05 million
10/21/2021$3.71$3.69
-0.54%		$3.73$3.681.45 million shs$324.17 million
10/20/2021$3.72$3.71
-0.27%		$3.74$3.701.85 million shs$325.93 million
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.