StockSelector.com
  Research, Select, & Monitor Thursday, January 24, 2019 5:16:43 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Macquarie Infrastructure Corporation$40.84($.27)(.66%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/25/2018 to 1/23/2019 
Date Open High Low Close Volume
1/23/2019 41.170 41.170 40.515 40.840 341,700
1/22/2019 41.640 41.720 40.710 41.110 623,200
1/18/2019 41.510 41.950 41.230 41.720 445,400
1/17/2019 40.800 41.620 40.730 41.320 435,400
1/16/2019 40.900 41.060 40.680 40.820 416,800
1/15/2019 40.570 41.300 40.570 40.900 490,100
1/14/2019 40.250 40.920 40.110 40.630 441,200
1/11/2019 40.470 40.800 40.100 40.540 384,400
1/10/2019 39.910 40.570 39.650 40.470 539,200
1/9/2019 40.080 40.255 39.720 40.060 556,200
1/8/2019 40.200 40.610 39.590 39.850 764,600
1/7/2019 38.500 40.710 38.440 40.040 1,004,500
1/4/2019 37.700 38.775 37.700 38.440 715,800
1/3/2019 37.470 37.970 36.770 37.290 428,000
1/2/2019 36.240 37.590 35.890 37.520 746,900
12/31/2018 36.580 36.940 35.730 36.560 937,100
12/28/2018 36.080 36.770 35.720 36.410 799,300
12/27/2018 36.120 36.280 34.780 36.080 922,100
12/26/2018 34.930 36.570 33.710 36.550 1,262,900
12/24/2018 35.740 36.050 34.830 34.930 732,100
12/21/2018 37.000 37.000 35.710 35.770 1,695,800
12/20/2018 37.780 37.780 35.650 36.000 1,997,400
12/19/2018 37.930 39.370 37.800 38.030 966,300
12/18/2018 38.600 39.050 37.840 37.930 728,100
12/17/2018 40.310 40.600 38.420 38.590 941,300
12/14/2018 40.740 41.310 40.240 40.320 608,400
12/13/2018 40.930 41.090 40.570 40.880 560,100
12/12/2018 41.320 41.850 40.920 40.950 723,800
12/11/2018 40.760 41.480 40.610 40.810 546,200
12/10/2018 40.570 40.730 39.280 40.290 648,500
12/7/2018 41.250 42.310 40.640 40.820 828,500
12/6/2018 40.820 41.280 39.790 41.250 1,240,100
12/4/2018 42.130 42.450 41.330 41.500 1,238,600
12/3/2018 42.150 42.980 42.075 42.210 1,137,900
11/30/2018 40.990 41.720 40.850 41.700 1,086,600
11/29/2018 40.660 41.350 40.420 41.060 1,035,500
11/28/2018 39.490 40.260 39.250 40.260 752,100
11/27/2018 39.430 39.900 39.260 39.490 684,900
11/26/2018 39.520 40.080 39.420 39.530 925,200
11/23/2018 39.200 39.290 38.680 39.180 406,300
11/21/2018 38.250 39.510 38.050 39.280 783,000
11/20/2018 39.010 39.070 37.950 38.010 1,081,300
11/19/2018 38.460 39.540 38.280 39.250 1,409,100
11/16/2018 37.560 38.490 37.330 38.360 840,600
11/15/2018 37.150 37.720 36.810 37.700 1,248,900
11/14/2018 37.840 37.910 36.930 37.250 664,800
11/13/2018 38.200 38.630 37.540 37.590 802,000
11/12/2018 38.390 38.640 37.950 37.970 634,200
11/9/2018 38.620 38.780 38.080 38.390 776,500
11/8/2018 39.160 39.370 38.660 38.860 606,900
11/7/2018 39.810 40.230 39.750 40.170 849,000
11/6/2018 40.000 40.000 39.080 39.540 796,100
11/5/2018 38.790 39.915 38.700 39.810 1,136,600
11/2/2018 39.470 39.480 38.390 38.780 916,600
11/1/2018 37.500 39.690 37.380 39.480 1,706,700
10/31/2018 38.360 38.410 36.850 36.950 1,675,100
10/30/2018 37.650 37.900 37.165 37.860 1,553,600
10/29/2018 38.200 39.050 37.240 37.580 1,287,200
10/26/2018 38.420 38.510 37.650 37.730 1,022,400
10/25/2018 38.750 38.990 38.350 38.750 1,247,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.