Macquarie Infrastructure Holdings, LLC - Price History
Stock symbol MIC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MIC (Macquarie Infrastructure Holdings, LLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.09 | $4.09 |
| June 2023 | $4.09 | $4.09 |
| May 2023 | $4.09 | $4.09 |
| April 2023 | $4.09 | $4.09 |
| March 2023 | $4.09 | $4.09 |
| February 2023 | $4.09 | $4.09 |
| January 2023 | $4.09 | $4.09 |
| December 2022 | $4.09 | $4.09 |
| November 2022 | $4.09 | $4.09 |
| October 2022 | $4.09 | $4.09 |
| September 2022 | $4.09 | $4.09 |
| August 2022 | $4.09 | $4.09 |
| July 2022 | $4.09 | $4.09 |
| June 2022 | $3.91 | $3.91 |
| May 2022 | $3.82 | $3.82 |
| April 2022 | $3.75 | $3.75 |
| March 2022 | $3.73 | $3.73 |
| February 2022 | $3.65 | $3.65 |
| January 2022 | $3.61 | $3.61 |
| December 2021 | $3.65 | $3.65 |
| November 2021 | $3.62 | $3.62 |
| October 2021 | $3.69 | $3.69 |
| September 2021 | $3.30 | $40.56 |
| August 2021 | $3.24 | $39.85 |
| July 2021 | $3.22 | $39.50 |
| June 2021 | $3.12 | $38.27 |
| May 2021 | $2.84 | $34.88 |
| April 2021 | $2.71 | $33.31 |
| March 2021 | $2.59 | $31.81 |
| February 2021 | $2.55 | $31.34 |
| January 2021 | $2.26 | $27.79 |
| December 2020 | $2.22 | $37.55 |
| November 2020 | $1.92 | $32.35 |
| October 2020 | $1.53 | $25.80 |
| September 2020 | $1.59 | $26.89 |
| August 2020 | $1.66 | $28.02 |
| July 2020 | $1.77 | $29.96 |
| June 2020 | $1.82 | $30.69 |
| May 2020 | $1.68 | $28.39 |
| April 2020 | $1.63 | $27.59 |
| March 2020 | $1.50 | $25.25 |
| February 2020 | $2.27 | $39.25 |
| January 2020 | $2.55 | $44.11 |
| December 2019 | $2.48 | $42.84 |
| November 2019 | $2.43 | $41.95 |
| October 2019 | $2.44 | $43.14 |
| September 2019 | $2.23 | $39.47 |
| August 2019 | $2.14 | $37.82 |
| July 2019 | $2.28 | $41.44 |
| June 2019 | $2.23 | $40.54 |
| May 2019 | $2.19 | $39.87 |
| April 2019 | $2.18 | $40.51 |
| March 2019 | $2.22 | $41.22 |
| February 2019 | $2.14 | $40.89 |
| January 2019 | $2.26 | $43.17 |
| December 2018 | $1.92 | $36.56 |
| November 2018 | $2.19 | $41.70 |
| October 2018 | $1.89 | $36.95 |
| September 2018 | $2.36 | $46.13 |
| August 2018 | $2.41 | $47.04 |
| July 2018 | $2.27 | $45.41 |
| June 2018 | $2.11 | $42.20 |
| May 2018 | $1.94 | $38.70 |
| April 2018 | $1.85 | $37.90 |
| March 2018 | $1.80 | $36.93 |
| February 2018 | $1.90 | $40.50 |
| January 2018 | $3.12 | $66.35 |
| December 2017 | $3.02 | $64.20 |
| November 2017 | $3.14 | $66.78 |
| October 2017 | $3.20 | $69.55 |
| September 2017 | $3.32 | $72.18 |
| August 2017 | $3.43 | $74.48 |
| July 2017 | $3.43 | $75.81 |
| June 2017 | $3.54 | $78.40 |
| May 2017 | $3.52 | $77.90 |
| April 2017 | $3.62 | $81.37 |
| March 2017 | $3.58 | $80.58 |
| February 2017 | $3.36 | $76.94 |
| January 2017 | $3.28 | $74.99 |
| December 2016 | $3.57 | $81.70 |
| November 2016 | $3.58 | $81.94 |
| October 2016 | $3.52 | $81.81 |
| September 2016 | $3.58 | $83.24 |
| August 2016 | $3.44 | $79.94 |
| July 2016 | $3.24 | $76.65 |
| June 2016 | $3.13 | $74.05 |
| May 2016 | $3.03 | $71.61 |
| April 2016 | $2.93 | $70.39 |
| March 2016 | $2.81 | $67.44 |
| February 2016 | $2.49 | $61.05 |
| January 2016 | $2.74 | $67.06 |
| December 2015 | $2.96 | $72.60 |
| November 2015 | $3.06 | $75.03 |
| October 2015 | $3.20 | $79.55 |
| September 2015 | $3 | $74.66 |
| August 2015 | $3.17 | $78.72 |
| July 2015 | $3.37 | $84.93 |
| June 2015 | $3.27 | $82.63 |
| May 2015 | $3.35 | $84.64 |
| April 2015 | $3.24 | $82.76 |
| March 2015 | $3.22 | $82.29 |
| February 2015 | $3.08 | $78.61 |
| January 2015 | $2.76 | $71.46 |
| December 2014 | $2.75 | $71.09 |
| November 2014 | $2.72 | $70.30 |
| October 2014 | $2.73 | $71.64 |
| September 2014 | $2.54 | $66.70 |
| August 2014 | $2.75 | $72.13 |
| July 2014 | $2.62 | $69.72 |
| June 2014 | $2.34 | $62.37 |
| May 2014 | $2.31 | $61.48 |
| April 2014 | $2.13 | $57.52 |
| March 2014 | $2.12 | $57.27 |
| February 2014 | $2 | $54.18 |
| January 2014 | $2.01 | $55.25 |
| December 2013 | $1.98 | $54.43 |
| November 2013 | $1.98 | $54.53 |
| October 2013 | $1.97 | $54.91 |
| September 2013 | $1.92 | $53.54 |
| August 2013 | $1.92 | $53.74 |
| July 2013 | $2.06 | $58.38 |
| June 2013 | $1.88 | $53.45 |
| May 2013 | $1.92 | $54.48 |
| April 2013 | $2.03 | $58.28 |
| March 2013 | $1.88 | $54.04 |
| February 2013 | $1.79 | $51.38 |
| January 2013 | $1.61 | $46.36 |
| December 2012 | $1.59 | $45.56 |
| November 2012 | $1.48 | $43.14 |
| October 2012 | $1.41 | $41.69 |
| September 2012 | $1.40 | $41.48 |
| August 2012 | $1.43 | $42.29 |
| July 2012 | $1.18 | $35.54 |
| June 2012 | $1.11 | $33.29 |
| May 2012 | $1.11 | $33.23 |
| April 2012 | $1.14 | $34.54 |
| March 2012 | $1.09 | $32.99 |
| February 2012 | $0.98 | $29.92 |
| January 2012 | $0.91 | $27.57 |
| December 2011 | $0.92 | $27.95 |
| November 2011 | $0.86 | $26.14 |
| October 2011 | $0.86 | $26.37 |
| September 2011 | $0.73 | $22.44 |
| August 2011 | $0.79 | $24.23 |
| July 2011 | $0.84 | $26.06 |
| June 2011 | $0.89 | $27.60 |
| May 2011 | $0.82 | $25.43 |
| April 2011 | $0.80 | $25.10 |
| March 2011 | $0.77 | $23.86 |
| February 2011 | $0.77 | $23.92 |
| January 2011 | $0.68 | $21.19 |
| December 2010 | $0.68 | $21.17 |
| November 2010 | $0.62 | $19.35 |
| October 2010 | $0.58 | $18.08 |
| September 2010 | $0.50 | $15.50 |
| August 2010 | $0.44 | $13.60 |
| July 2010 | $0.46 | $14.33 |
| June 2010 | $0.41 | $12.79 |
| May 2010 | $0.46 | $14.44 |
| April 2010 | $0.52 | $16.25 |
| March 2010 | $0.44 | $13.82 |
| February 2010 | $0.44 | $13.59 |
| January 2010 | $0.39 | $12.20 |
| December 2009 | $0.39 | $12.28 |
| November 2009 | $0.30 | $9.36 |
| October 2009 | $0.26 | $8.07 |
| September 2009 | $0.29 | $9.01 |
| August 2009 | $0.20 | $6.21 |
| July 2009 | $0.12 | $3.89 |
| June 2009 | $0.13 | $4.11 |
| May 2009 | $0.11 | $3.43 |
| April 2009 | $0.08 | $2.48 |
| March 2009 | $0.04 | $1.38 |
| February 2009 | $0.04 | $1.30 |
| January 2009 | $0.13 | $4.12 |
| December 2008 | $0.12 | $3.77 |
| November 2008 | $0.14 | $4.66 |
| October 2008 | $0.31 | $10.15 |
| September 2008 | $0.41 | $13.21 |
| August 2008 | $0.62 | $20.75 |
| July 2008 | $0.67 | $22.42 |
| June 2008 | $0.75 | $25.29 |
| May 2008 | $0.97 | $33.24 |
| April 2008 | $0.86 | $29.60 |
| March 2008 | $0.85 | $29.13 |
| February 2008 | $0.96 | $33.51 |
| January 2008 | $0.95 | $33.06 |
| December 2007 | $1.16 | $40.53 |
| November 2007 | $1.13 | $40.30 |
| October 2007 | $1.18 | $41.76 |
| September 2007 | $1.09 | $38.59 |
| August 2007 | $1.12 | $40.45 |
| July 2007 | $1.10 | $39.79 |
| June 2007 | $1.15 | $41.48 |
| May 2007 | $1.22 | $44.61 |
| April 2007 | $1.17 | $42.58 |
| March 2007 | $1.06 | $39.30 |
| February 2007 | $1.04 | $38.50 |
| January 2007 | $0.99 | $36.67 |
| December 2006 | $0.96 | $35.48 |
| November 2006 | $0.86 | $32.40 |
| October 2006 | $0.79 | $29.83 |
| September 2006 | $0.83 | $31.18 |
| August 2006 | $0.85 | $32.50 |
| July 2006 | $0.67 | $25.65 |
| June 2006 | $0.72 | $27.59 |
| May 2006 | $0.71 | $27.80 |
| April 2006 | $0.75 | $29.20 |
| March 2006 | $0.82 | $32.50 |
| February 2006 | $0.87 | $34.54 |
| January 2006 | $0.82 | $32.70 |
| December 2005 | $0.78 | $30.80 |
| November 2005 | $0.76 | $30.70 |
| October 2005 | $0.74 | $30 |
| September 2005 | $0.70 | $28.20 |
| August 2005 | $0.70 | $28.74 |
| July 2005 | $0.69 | $28.40 |
| June 2005 | $0.69 | $28.38 |
| May 2005 | $0.71 | $29.30 |
| April 2005 | $0.65 | $27.25 |
| March 2005 | $0.67 | $28 |
| February 2005 | $0.68 | $28.38 |
| January 2005 | $0.70 | $29.34 |
| December 2004 | $0.70 | $29.35 |
MIC
Price: $4.09
52 week price:
Dividend Yield: 268.95%
Forward Dividend Yield: 6399.27%
Payout Ratio Range:
Earnings Per Share: 0.87 USD
P/E Ratio: 0.13
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Gas
Volume: 1.8 million
Ebitda: 166.3 millionMarket Capitalization: 359.6 million
Average Dividend Frequency: 2