Macquarie Infrastructure Corporation Common Stockのデータ

Macquarie Infrastructure Corporation Common Stockの基本情報

名前 Macquarie Infrastructure Corporation Common Stock
ティッカー MIC
United States
上場年 2004.0
セクター Energy

Macquarie Infrastructure Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.44 31.82 31.92 31.89 798400.0 31.89
2021-02-12 32.42 31.47 31.47 31.78 673800.0 31.78
2021-02-11 31.66 31.02 31.05 31.61 498600.0 31.61
2021-02-10 31.43 30.98 31.32 31.12 561800.0 31.12
2021-02-09 31.57 30.9 31.29 31.02 1156200.0 31.02
2021-02-08 31.42 30.35 30.41 31.29 1192500.0 31.29
2021-02-05 30.35 29.81 30.24 30.14 738900.0 30.14
2021-02-04 30.0 29.02 29.08 29.96 636500.0 29.96
2021-02-03 29.41 28.95 29.05 29.1 594500.0 29.1
2021-02-02 29.19 28.48 28.99 28.98 974800.0 28.98
2021-02-01 28.59 27.78 28.25 28.54 1359300.0 28.54
2021-01-29 28.21 27.47 28.08 27.79 772800.0 27.79
2021-01-28 28.61 27.91 28.41 28.23 1865600.0 28.23
2021-01-27 29.04 28.14 28.3 28.28 977100.0 28.28
2021-01-26 29.21 28.69 28.75 28.82 972200.0 28.82
2021-01-25 28.82 28.22 28.76 28.52 2076300.0 28.52
2021-01-22 29.14 28.67 28.97 28.88 379300.0 28.88
2021-01-21 29.26 28.85 29.0 29.21 980400.0 29.21
2021-01-20 29.03 28.47 28.52 29.0 725100.0 29.0
2021-01-19 28.98 28.36 28.86 28.66 1018900.0 28.66
2021-01-15 29.25 28.55 29.14 28.68 776000.0 28.68
2021-01-14 29.5 29.1 29.31 29.31 542900.0 29.31
2021-01-13 29.88 28.99 29.4 29.3 1597300.0 29.3
2021-01-12 30.49 29.41 30.0 29.53 2821500.0 29.53
2021-01-11 30.62 29.57 29.8 29.83 3508600.0 29.83
2021-01-08 41.0 39.76 40.24 40.4 2088800.0 29.4
2021-01-07 40.08 38.95 39.22 39.9 1487300.0 29.04
2021-01-06 39.28 38.41 38.5 39.22 1486800.0 28.54
2021-01-05 39.2 37.61 37.74 38.56 1126600.0 28.06
2021-01-04 38.3 36.89 37.82 37.74 1161900.0 27.46
2020-12-31 37.77 37.44 37.5 37.55 1501800.0 27.33
2020-12-30 38.26 37.35 37.35 37.63 1114000.0 27.38
2020-12-29 37.91 36.89 37.75 37.35 991400.0 27.18
2020-12-28 38.61 37.55 38.0 37.65 3016400.0 27.4
2020-12-24 38.06 37.26 37.64 37.74 1175200.0 27.46
2020-12-23 36.88 36.37 36.51 36.47 722000.0 26.54
2020-12-22 36.63 36.0 36.27 36.21 902800.0 26.35
2020-12-21 37.06 35.99 36.3 36.3 679400.0 26.42
2020-12-18 37.73 36.42 36.94 37.13 1107000.0 27.02
2020-12-17 37.73 33.5 34.15 37.19 2598800.0 27.06
2020-12-16 33.08 32.66 32.93 32.89 592300.0 23.93
2020-12-15 33.41 32.94 33.06 32.94 500800.0 23.97
2020-12-14 33.66 32.88 33.33 32.93 471000.0 23.96
2020-12-11 33.23 32.76 33.0 33.01 623100.0 24.02
2020-12-10 33.16 32.42 32.59 33.14 518200.0 24.12
2020-12-09 32.62 32.03 32.35 32.57 968900.0 23.7
2020-12-08 33.0 32.21 32.5 32.35 614800.0 23.54
2020-12-07 33.2 32.45 33.2 32.67 1140100.0 23.77
2020-12-04 33.85 32.68 32.89 33.1 930100.0 24.09
2020-12-03 33.14 32.45 32.56 32.62 1315800.0 23.74
2020-12-02 32.97 32.25 32.57 32.66 841700.0 23.77
2020-12-01 32.89 32.19 32.7 32.56 417300.0 23.69
2020-11-30 33.32 32.21 33.3 32.35 586000.0 23.54
2020-11-27 33.73 33.25 33.55 33.3 224800.0 24.23
2020-11-25 34.19 33.39 34.18 33.6 452400.0 24.45
2020-11-24 34.99 33.7 33.97 34.54 659700.0 25.14
2020-11-23 33.5 32.85 32.89 33.43 463700.0 24.33
2020-11-20 32.84 32.19 32.5 32.6 542600.0 23.72
2020-11-19 32.9 32.13 32.53 32.71 492600.0 23.8
2020-11-18 33.19 32.12 32.2 32.85 1122700.0 23.91
2020-11-17 32.32 31.47 31.48 32.2 633900.0 23.43
2020-11-16 32.08 30.7 30.7 31.89 1214400.0 23.21
2020-11-13 30.51 29.98 30.2 30.5 629400.0 22.2
2020-11-12 30.44 29.72 29.91 29.98 621000.0 21.82
2020-11-11 30.54 30.05 30.47 30.23 789300.0 22.0
2020-11-10 30.33 29.2 29.2 30.17 1166500.0 21.96
2020-11-09 30.24 29.06 29.51 29.36 2960800.0 21.37
2020-11-06 27.8 27.18 27.26 27.36 370700.0 19.91
2020-11-05 27.59 26.91 26.97 27.37 342400.0 19.92
2020-11-04 27.29 25.28 26.25 26.79 410600.0 19.5
2020-11-03 27.2 26.05 26.84 26.42 306500.0 19.23
2020-11-02 27.06 25.96 26.26 26.57 351100.0 19.34
2020-10-30 26.03 25.4 25.48 25.8 1325900.0 18.78
2020-10-29 25.64 24.47 25.0 25.55 658500.0 18.59
2020-10-28 26.49 25.16 26.1 25.21 745500.0 18.35
2020-10-27 26.85 26.42 26.85 26.65 425700.0 19.39
2020-10-26 27.86 26.46 27.61 26.96 265800.0 19.62
2020-10-23 28.01 27.59 27.9 27.92 258300.0 20.32
2020-10-22 27.79 27.11 27.42 27.7 370700.0 20.16
2020-10-21 27.93 27.41 27.6 27.52 525700.0 20.03
2020-10-20 27.63 26.42 26.42 27.54 510300.0 20.04
2020-10-19 26.97 26.0 26.8 26.19 1083300.0 19.06
2020-10-16 27.41 26.72 27.03 26.72 387300.0 19.44
2020-10-15 27.5 26.96 27.14 27.12 486100.0 19.74
2020-10-14 27.75 26.69 26.8 27.64 635700.0 20.11
2020-10-13 26.78 26.03 26.55 26.73 407900.0 19.45
2020-10-12 27.13 26.56 26.79 26.82 581000.0 19.52
2020-10-09 26.94 26.23 26.78 26.75 428400.0 19.47
2020-10-08 26.71 25.95 26.14 26.59 545200.0 19.35
2020-10-07 26.54 25.78 26.35 25.95 674400.0 18.88
2020-10-06 27.26 26.1 27.0 26.15 646700.0 19.03
2020-10-05 26.93 26.19 26.71 26.68 1632900.0 19.42
2020-10-02 26.81 26.26 26.26 26.49 1023600.0 19.28
2020-10-01 27.22 26.48 27.0 26.85 891200.0 19.54
2020-09-30 26.94 26.32 26.36 26.89 1751600.0 19.57
2020-09-29 26.38 25.73 25.9 26.35 601900.0 19.18
2020-09-28 26.36 25.8 26.21 25.99 487900.0 18.91
2020-09-25 26.03 25.28 25.72 25.85 706400.0 18.81
2020-09-24 26.55 25.64 26.11 25.96 572600.0 18.89
2020-09-23 27.38 26.3 27.01 26.3 1455000.0 19.14
2020-09-22 27.58 26.54 27.05 27.03 842800.0 19.67
2020-09-21 27.1 25.41 25.58 27.08 1558200.0 19.71
2020-09-18 26.86 26.02 26.6 26.08 1400200.0 18.98
2020-09-17 26.68 26.13 26.62 26.4 1051500.0 19.21
2020-09-16 27.4 26.56 26.98 26.93 673500.0 19.6
2020-09-15 27.53 26.7 27.29 26.75 570300.0 19.47
2020-09-14 27.24 26.78 26.95 27.19 533000.0 19.79
2020-09-11 26.79 26.16 26.79 26.57 826000.0 19.34
2020-09-10 27.13 26.21 27.0 26.53 673800.0 19.31
2020-09-09 27.19 26.65 27.1 26.92 759400.0 19.59
2020-09-08 27.33 26.39 26.56 26.92 844700.0 19.59
2020-09-04 27.99 26.88 27.9 27.61 612000.0 20.09
2020-09-03 28.8 27.63 28.41 27.66 538800.0 20.13
2020-09-02 28.52 27.54 28.01 28.4 504300.0 20.67
2020-09-01 28.27 27.69 27.86 28.02 599300.0 20.39
2020-08-31 28.81 28.01 28.79 28.02 672200.0 20.39
2020-08-28 29.05 28.43 28.72 28.92 444400.0 21.05
2020-08-27 28.73 28.18 28.18 28.53 607200.0 20.76
2020-08-26 28.33 27.75 28.11 28.08 733200.0 20.43
2020-08-25 28.73 27.95 28.73 28.42 536700.0 20.68
2020-08-24 28.64 28.09 28.33 28.53 769900.0 20.76
2020-08-21 28.5 28.0 28.25 28.16 647200.0 20.49
2020-08-20 28.74 28.32 28.57 28.56 442900.0 20.78
2020-08-19 29.46 28.69 29.11 28.81 620100.0 20.97
2020-08-18 30.25 28.95 30.25 29.13 956800.0 21.2
2020-08-17 31.24 30.19 30.92 30.25 727600.0 22.01
2020-08-14 31.36 30.42 30.72 30.94 480000.0 22.52
2020-08-13 31.0 30.23 30.33 30.91 740900.0 22.49
2020-08-12 30.75 30.22 30.42 30.5 1087600.0 22.2
2020-08-11 30.7 29.84 30.5 30.25 706300.0 22.01
2020-08-10 30.13 28.56 28.56 30.04 911700.0 21.86
2020-08-07 28.87 27.92 28.36 28.56 783900.0 20.78
2020-08-06 29.23 28.2 28.23 28.67 675100.0 20.86
2020-08-05 29.95 28.3 29.95 28.39 1308600.0 20.66
2020-08-04 30.48 29.34 30.0 29.83 720700.0 21.71
2020-08-03 30.04 29.61 29.71 30.03 742800.0 21.85
2020-07-31 29.98 29.24 29.93 29.96 443000.0 21.8
2020-07-30 30.31 29.57 29.89 30.1 363300.0 21.9
2020-07-29 30.36 29.48 29.73 30.32 777300.0 22.06
2020-07-28 29.9 29.45 29.73 29.48 390600.0 21.45
2020-07-27 30.5 29.73 30.14 29.86 447600.0 21.73
2020-07-24 31.19 30.3 31.08 30.31 389300.0 22.06
2020-07-23 31.64 30.9 31.0 31.23 424200.0 22.73
2020-07-22 31.38 30.65 30.74 31.11 302500.0 22.64
2020-07-21 31.61 30.77 30.79 31.03 456400.0 22.58
2020-07-20 32.17 30.79 31.91 30.91 702600.0 22.49
2020-07-17 32.5 31.67 32.02 32.23 504400.0 23.45
2020-07-16 32.39 31.38 31.71 32.07 573200.0 23.34
2020-07-15 31.78 30.59 31.2 31.66 1644200.0 23.04
2020-07-14 30.73 29.85 29.98 30.36 768900.0 22.09
2020-07-13 30.83 29.75 30.36 30.12 449100.0 21.92
2020-07-10 30.28 29.47 29.66 30.24 329800.0 22.01
2020-07-09 30.16 29.47 30.16 29.75 367300.0 21.65
2020-07-08 30.95 29.97 30.73 30.24 498000.0 22.01
2020-07-07 31.39 30.59 31.32 30.65 397000.0 22.3
2020-07-06 32.15 31.27 31.87 31.58 643400.0 22.98
2020-07-02 31.75 30.84 31.68 31.27 545400.0 22.76
2020-07-01 31.47 30.58 30.96 30.9 682500.0 22.49
2020-06-30 30.78 30.01 30.41 30.69 745200.0 22.33
2020-06-29 30.55 29.89 30.37 30.52 383300.0 22.21
2020-06-26 30.84 29.73 30.61 29.93 809200.0 21.78
2020-06-25 30.84 29.48 29.68 30.77 579900.0 22.39
2020-06-24 30.79 29.41 30.79 30.04 709900.0 21.86
2020-06-23 31.61 30.99 31.27 31.18 587900.0 22.69
2020-06-22 31.15 30.47 30.95 30.76 588700.0 22.38
2020-06-19 32.63 31.03 32.28 31.18 924400.0 22.69
2020-06-18 31.86 30.77 31.16 31.7 495300.0 23.07
2020-06-17 32.03 31.33 31.86 31.42 1378300.0 22.87
2020-06-16 32.59 31.0 32.59 31.97 853900.0 23.27
2020-06-15 31.17 28.58 28.79 30.99 753600.0 22.55
2020-06-12 30.87 29.15 30.59 30.05 539400.0 21.87
2020-06-11 30.44 28.85 30.22 29.14 1010200.0 21.21
2020-06-10 32.49 31.08 32.49 32.11 923800.0 23.37
2020-06-09 32.18 31.35 32.11 31.77 864900.0 23.12
2020-06-08 32.81 31.48 31.65 32.75 1463800.0 23.83
2020-06-05 32.28 30.86 31.11 31.13 1400000.0 22.65
2020-06-04 31.13 30.0 30.37 30.65 1523600.0 22.3
2020-06-03 30.61 29.05 29.39 30.48 790600.0 22.18
2020-06-02 29.48 28.8 29.48 28.91 820200.0 21.04
2020-06-01 29.35 28.11 28.3 29.09 691000.0 21.17
2020-05-29 28.93 27.77 28.93 28.39 1217600.0 20.66
2020-05-28 29.75 28.62 29.75 29.03 1593600.0 21.13
2020-05-27 29.76 28.75 29.54 29.4 1746800.0 21.4
2020-05-26 29.25 28.77 29.0 28.94 939000.0 21.06
2020-05-22 28.56 27.58 28.4 28.3 510900.0 20.59
2020-05-21 28.92 28.01 28.61 28.42 579000.0 20.68
2020-05-20 28.95 28.0 28.0 28.75 623600.0 20.92
2020-05-19 28.74 27.46 28.25 27.97 1110700.0 20.35
2020-05-18 29.14 28.21 28.39 28.26 1133400.0 20.57
2020-05-15 27.82 27.07 27.37 27.43 563200.0 19.96
2020-05-14 27.54 25.6 26.18 27.43 1323900.0 19.96
2020-05-13 27.9 26.07 27.9 26.62 1320900.0 19.37
2020-05-12 29.1 27.65 28.76 27.91 1850800.0 20.31
2020-05-11 29.06 28.14 28.76 28.69 632100.0 20.88
2020-05-08 29.3 28.62 28.77 29.26 816100.0 21.29
2020-05-07 28.78 27.84 27.95 28.13 801300.0 20.47
2020-05-06 28.17 26.98 27.9 27.25 994900.0 19.83
2020-05-05 28.45 26.5 27.08 27.76 1309900.0 20.2
2020-05-04 28.62 26.33 26.91 28.58 1398000.0 20.8
2020-05-01 27.9 26.57 26.75 27.54 2574200.0 20.04
2020-04-30 27.96 26.51 27.46 27.59 967900.0 20.08
2020-04-29 28.47 27.67 27.85 27.96 891200.0 20.35
2020-04-28 27.66 26.21 27.3 26.61 1022300.0 19.36
2020-04-27 26.11 24.7 24.82 25.82 590300.0 18.79
2020-04-24 25.0 24.02 24.05 24.88 1099700.0 18.11
2020-04-23 24.55 23.65 24.0 23.98 724000.0 17.45
2020-04-22 24.17 23.47 24.17 23.79 573400.0 17.31
2020-04-21 24.27 23.14 23.31 23.61 1077400.0 17.18
2020-04-20 24.85 23.35 24.29 23.93 1370900.0 17.41
2020-04-17 25.22 24.26 24.39 25.04 1259200.0 18.22
2020-04-16 24.26 23.35 24.2 23.88 867400.0 17.38
2020-04-15 25.16 23.83 24.31 24.54 1648500.0 17.86
2020-04-14 25.4 24.16 24.25 25.19 1344300.0 18.33
2020-04-13 24.65 22.61 23.57 23.83 1630000.0 17.34
2020-04-09 24.43 22.61 23.5 24.0 2094800.0 17.47
2020-04-08 22.49 20.1 20.65 22.17 1816500.0 16.13
2020-04-07 21.8 19.74 21.56 20.01 3027200.0 14.56
2020-04-06 20.38 18.6 18.61 19.95 2563900.0 14.52
2020-04-03 21.61 17.0 21.61 18.25 10500600.0 13.28
2020-04-02 25.45 23.51 23.51 24.01 1398800.0 17.47
2020-04-01 24.79 22.68 23.95 23.5 994300.0 17.1
2020-03-31 25.87 24.15 24.3 25.25 1245200.0 18.38
2020-03-30 25.4 23.21 25.0 24.43 1352400.0 17.78
2020-03-27 25.52 22.89 23.2 25.02 1379400.0 18.21
2020-03-26 25.57 22.07 22.28 24.5 2047200.0 17.83
2020-03-25 24.02 21.38 22.09 22.28 1641900.0 16.21
2020-03-24 21.18 17.26 17.71 20.64 2302300.0 15.02
2020-03-23 17.2 14.29 15.21 16.45 2154900.0 11.97
2020-03-20 20.28 15.18 19.75 15.18 3325200.0 11.05
2020-03-19 21.74 13.42 13.78 19.2 2196400.0 13.97
2020-03-18 18.98 12.5 18.98 14.1 2607300.0 10.26
2020-03-17 21.69 18.67 21.3 19.91 2086500.0 14.49
2020-03-16 24.23 20.85 23.98 21.06 2357700.0 15.33
2020-03-13 28.85 25.33 28.64 27.29 2771400.0 19.86
2020-03-12 31.19 26.73 30.96 27.52 1876400.0 20.03
2020-03-11 35.9 33.29 35.49 34.33 2075800.0 24.98
2020-03-10 36.64 34.2 35.89 36.63 1490000.0 26.66
2020-03-09 36.96 32.47 36.19 34.99 1065300.0 25.46
2020-03-06 38.99 37.87 38.9 38.71 1029100.0 28.17
2020-03-05 40.65 39.26 40.29 39.88 1818500.0 29.02
2020-03-04 42.1 40.73 40.91 42.1 881200.0 29.91
2020-03-03 41.55 39.94 40.71 40.28 1025300.0 28.62
2020-03-02 40.61 39.08 39.5 40.42 1186700.0 28.72
2020-02-28 39.27 37.69 38.61 39.25 1670000.0 27.88
2020-02-27 40.87 38.53 40.0 39.69 1410700.0 28.2
2020-02-26 41.33 40.1 40.2 40.57 1121500.0 28.82
2020-02-25 42.8 40.16 42.61 40.51 2430100.0 28.78
2020-02-24 44.69 43.92 44.5 44.45 810100.0 31.58
2020-02-21 45.56 45.09 45.39 45.48 687000.0 32.31
2020-02-20 45.44 44.8 44.88 45.42 449300.0 32.27
2020-02-19 44.89 44.48 44.6 44.87 322100.0 31.88
2020-02-18 44.71 44.17 44.48 44.63 358200.0 31.71