Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MACQUARIE INFRASTR CO LLC Historical Prices

  • MACQUARIE INFRASTR CO LLC ( MIC ) prices from 10/27/2009 through 112709


    Print Preview:Coming Soon!

    Splits

    Dividends



    Date Volume High Low Open Close
    10/27/09 897451 8.5700 7.9300 8.4400 8.0500
    10/28/09 560262 8.1500 7.7000 7.9000 7.8800
    10/29/09 248464 8.3001 7.9500 7.9600 8.1800
    10/30/09 500076 8.2600 7.9100 8.1900 8.0700
    11/02/09 940425 8.0900 7.1300 8.0800 7.3800
    11/03/09 336525 7.8100 7.1500 7.2300 7.7700
    11/04/09 327208 8.1760 7.7400 7.9500 7.7700
    11/05/09 700886 7.9700 7.0000 7.4700 7.7500
    11/06/09 765375 8.2300 7.7500 7.7500 8.0800
    11/09/09 695565 9.0600 8.3601 8.4500 8.5700
    11/10/09 944793 9.1000 8.5200 8.6400 8.8400
    11/11/09 507736 9.2800 8.8500 8.9600 8.9000
    11/12/09 357814 9.2140 8.7100 8.9400 9.0900
    11/13/09 323748 9.2200 8.9000 9.1500 9.0800
    11/16/09 363829 9.3600 9.0800 9.1400 9.1900
    11/17/09 467133 9.7800 9.0400 9.1900 9.7000
    11/18/09 316454 9.9800 9.5000 9.5700 9.5800
    11/19/09 293549 9.5600 9.0000 9.5100 9.1400
    11/20/09 164450 9.1800 9.0000 9.0000 9.0700
    11/23/09 276994 9.6800 9.1600 9.1600 9.3300
    11/24/09 166421 9.2900 9.0800 9.2400 9.0900
    11/25/09 106814 9.3900 9.0800 9.0800 9.3100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • MACQUARIE INFRASTR CO LLC ( MIC ) prices from 10/27/2009 through 112709


    Print Preview:Coming Soon!

    Splits

    Dividends



    Date Volume High Low Open Close
    10/27/09 897451 8.5700 7.9300 8.4400 8.0500
    10/28/09 560262 8.1500 7.7000 7.9000 7.8800
    10/29/09 248464 8.3001 7.9500 7.9600 8.1800
    10/30/09 500076 8.2600 7.9100 8.1900 8.0700
    11/02/09 940425 8.0900 7.1300 8.0800 7.3800
    11/03/09 336525 7.8100 7.1500 7.2300 7.7700
    11/04/09 327208 8.1760 7.7400 7.9500 7.7700
    11/05/09 700886 7.9700 7.0000 7.4700 7.7500
    11/06/09 765375 8.2300 7.7500 7.7500 8.0800
    11/09/09 695565 9.0600 8.3601 8.4500 8.5700
    11/10/09 944793 9.1000 8.5200 8.6400 8.8400
    11/11/09 507736 9.2800 8.8500 8.9600 8.9000
    11/12/09 357814 9.2140 8.7100 8.9400 9.0900
    11/13/09 323748 9.2200 8.9000 9.1500 9.0800
    11/16/09 363829 9.3600 9.0800 9.1400 9.1900
    11/17/09 467133 9.7800 9.0400 9.1900 9.7000
    11/18/09 316454 9.9800 9.5000 9.5700 9.5800
    11/19/09 293549 9.5600 9.0000 9.5100 9.1400
    11/20/09 164450 9.1800 9.0000 9.0000 9.0700
    11/23/09 276994 9.6800 9.1600 9.1600 9.3300
    11/24/09 166421 9.2900 9.0800 9.2400 9.0900
    11/25/09 106814 9.3900 9.0800 9.0800 9.3100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • Historical Performance: MIC

    Return

    as of November 27 2009
    1 Month 9.79%
    6 Month 177.91%
    YTD 146.95%
    1 Year 93.96%
    3 Year -71.04%
    5 Year
    Calculate the value of

    or shares