Macquarie Infrastructure Hldgs Llc (NY: MIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.26	37.45	37.18	37.24	769,250	+0.05(+0.13%)
May 27, 2016	36.86	37.19	37.19	37.19	687,641	+0.36(+0.99%)
May 26, 2016	37.43	37.49	36.81	36.83	1,026,429	-0.54(-1.43%)
May 25, 2016	37.40	37.66	37.18	37.36	661,483	+0.06(+0.15%)
May 24, 2016	37.15	37.49	37.09	37.31	672,630	+0.25(+0.69%)
May 23, 2016	37.04	37.40	36.74	37.05	1,105,367	-0.11(-0.31%)
May 20, 2016	36.71	37.45	36.52	37.17	1,450,505	+0.51(+1.40%)
May 19, 2016	36.18	36.76	35.89	36.65	1,169,361	+0.24(+0.66%)
May 18, 2016	36.83	37.00	36.14	36.41	886,935	-0.40(-1.07%)
May 17, 2016	37.00	37.63	36.70	36.81	959,172	-0.30(-0.80%)
May 16, 2016	35.91	37.14	35.78	37.10	1,091,414	+1.13(+3.14%)
May 13, 2016	36.17	36.50	35.98	35.98	983,511	-0.02(-0.06%)
May 12, 2016	36.21	36.63	35.85	36.00	682,843	+0.03(+0.07%)
May 11, 2016	36.13	36.41	35.91	35.97	700,395	-0.16(-0.45%)
May 10, 2016	35.38	36.45	35.38	36.13	1,147,264	+0.93(+2.64%)
May 09, 2016	35.92	35.98	35.17	35.20	1,116,703	-0.72(-2.01%)
May 06, 2016	35.93	36.70	35.74	35.92	1,165,724	-0.06(-0.16%)
May 05, 2016	35.86	36.46	35.77	35.98	959,023	+0.37(+1.05%)
May 04, 2016	34.70	35.66	34.70	35.61	1,299,808	+0.66(+1.89%)
May 03, 2016	35.12	35.25	34.40	34.95	2,145,878	-0.78(-2.19%)
May 02, 2016	35.93	36.10	35.66	35.73	2,089,073	-0.24(-0.67%)
Apr 29, 2016	35.77	36.06	35.35	35.97	684,776	+0.20(+0.57%)
Apr 28, 2016	36.09	36.21	35.69	35.76	500,673	-0.39(-1.07%)
Apr 27, 2016	36.35	36.60	35.82	36.15	845,154	-0.12(-0.32%)
Apr 26, 2016	35.73	36.29	35.35	36.27	723,051	+0.78(+2.19%)
Apr 25, 2016	36.06	36.23	35.36	35.49	1,099,371	-0.48(-1.34%)
Apr 22, 2016	35.89	36.51	35.82	35.97	902,273	+0.03(+0.09%)
Apr 21, 2016	36.22	36.68	35.87	35.94	1,571,791	-0.38(-1.06%)
Apr 20, 2016	36.24	36.63	35.85	36.33	1,896,201	+0.02(+0.04%)
Apr 19, 2016	35.55	36.32	35.41	36.31	969,626	+0.97(+2.75%)
Apr 18, 2016	35.15	35.68	34.95	35.34	770,540	-0.06(-0.16%)
Apr 15, 2016	35.77	35.89	35.12	35.40	1,221,889	-0.37(-1.04%)
Apr 14, 2016	35.46	36.05	35.24	35.77	1,389,110	+0.34(+0.95%)
Apr 13, 2016	34.99	35.78	34.75	35.43	1,607,240	+0.69(+1.99%)
Apr 12, 2016	34.15	35.01	34.13	34.74	1,058,477	+0.64(+1.87%)
Apr 11, 2016	34.30	34.65	34.05	34.10	519,180	+0.03(+0.09%)
Apr 08, 2016	34.33	34.50	33.95	34.07	451,626	+0.19(+0.57%)
Apr 07, 2016	33.94	34.25	33.63	33.88	701,823	-0.46(-1.34%)
Apr 06, 2016	34.35	34.57	34.07	34.34	828,793	+0.10(+0.30%)
Apr 05, 2016	34.17	34.43	33.92	34.24	1,191,048	-0.14(-0.42%)
Apr 04, 2016	34.67	34.75	34.15	34.38	869,959	-0.26(-0.74%)
Apr 01, 2016	34.08	34.63	33.21	34.63	1,618,521	+0.17(+0.50%)
Mar 31, 2016	33.96	34.86	33.83	34.46	3,443,394	+0.44(+1.29%)
Mar 30, 2016	33.65	34.25	33.65	34.02	1,219,029	+0.70(+2.09%)
Mar 29, 2016	32.94	33.45	32.73	33.33	928,365	+0.04(+0.12%)
Mar 28, 2016	33.39	33.44	32.96	33.29	823,235	+0.08(+0.23%)
Mar 24, 2016	32.37	33.21	33.21	33.21	1,076,167	+0.67(+2.06%)
Mar 23, 2016	33.45	33.51	32.48	32.54	1,444,923	-1.01(-3.00%)
Mar 22, 2016	33.51	33.69	33.26	33.55	1,261,133	-0.27(-0.80%)
Mar 21, 2016	33.88	34.00	33.30	33.82	883,656	-0.14(-0.42%)
Mar 18, 2016	33.87	34.25	33.76	33.96	1,233,326	+0.26(+0.76%)
Mar 17, 2016	33.13	33.82	32.93	33.70	2,513,340	+0.49(+1.48%)
Mar 16, 2016	31.98	33.26	31.98	33.21	996,682	+1.12(+3.49%)
Mar 15, 2016	32.37	32.41	31.91	32.09	906,450	-0.41(-1.26%)
Mar 14, 2016	32.70	32.87	32.21	32.50	726,179	-0.27(-0.83%)
Mar 11, 2016	32.51	32.94	32.23	32.77	973,032	+0.57(+1.78%)
Mar 10, 2016	32.62	32.78	31.70	32.20	867,413	-0.48(-1.45%)
Mar 09, 2016	31.92	32.88	31.70	32.68	1,200,387	+0.91(+2.88%)
Mar 08, 2016	32.37	32.44	31.51	31.76	1,398,639	-0.80(-2.46%)
Mar 07, 2016	32.52	33.40	32.34	32.56	1,363,761	-0.13(-0.39%)
Mar 04, 2016	32.13	32.47	31.93	32.69	1,576,310	+0.75(+2.35%)
Mar 03, 2016	31.83	32.63	31.72	31.94	1,328,501	+0.13(+0.42%)
Mar 02, 2016	31.29	31.91	31.27	31.81	1,077,846	+0.32(+1.01%)

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.