Macquarie Infrastructure - Stock Price History | MIC

Historical daily share price chart and data for Macquarie Infrastructure since 2020 adjusted for splits. The latest closing stock price for Macquarie Infrastructure as of January 21, 2020 is 44.88.
  • The all-time high Macquarie Infrastructure stock closing price was 87.24 on June 23, 2015.
  • The Macquarie Infrastructure 52-week high stock price is 45.93, which is 2.3% above the current share price.
  • The Macquarie Infrastructure 52-week low stock price is 36.58, which is 18.5% below the current share price.
  • The average Macquarie Infrastructure stock price for the last 52 weeks is 40.93.
Macquarie Infrastructure Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 40.7033 37.5200 43.6700 36.8800 42.8400 17.18%
2018 44.6247 66.4900 67.4000 34.9300 36.5600 -43.05%
2017 75.0832 81.8100 82.8400 63.8500 64.2000 -21.42%
2016 73.8992 69.9600 84.1300 52.8900 81.7000 12.53%
2015 78.7823 70.0100 87.2400 65.3200 72.6000 2.12%
2014 62.9494 53.2200 73.0400 51.5900 71.0900 30.61%
2013 53.4884 46.4900 59.5500 46.3600 54.4300 19.47%
2012 36.4636 28.1800 45.8500 27.5700 45.5600 63.01%
2011 24.5755 21.1800 28.1500 20.2100 27.9500 32.03%
2010 15.2699 12.7000 21.1700 12.2000 21.1700 72.39%
2009 5.3394 4.0000 12.6000 0.7900 12.2800 225.73%
2008 22.4469 39.0100 39.0100 2.3200 3.7700 -90.70%
2007 39.8187 36.2500 44.8600 34.8800 40.5300 14.23%
2006 30.5725 30.8300 35.6300 24.5000 35.4800 15.19%
2005 28.8905 28.9400 31.0000 27.2100 30.8000 4.94%
2004 28.0855 27.8000 29.3500 26.8900 29.3500 0.00%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $3.880B $1.762B
Macquarie owns, operate and invests in a diversified group of infrastructure businesses, which provide basic, everyday services, in the United States and other developed countries. Its initial businesses and investments consist of an airport services business (Atlantic and AvPorts), an airport parking business (PCAA and Avistar) and a district energy business (Thermal Chicago and Northwind Aladdin), a UK regulated water utility and in Macquarie Communications Infrastructure Group.
Stock Name Country Market Cap PE Ratio
United Technologies (UTX) United States $133.349B 18.68
Honeywell (HON) United States $129.281B 22.59
Danaher (DHR) United States $117.590B 34.83
3M (MMM) United States $103.158B 19.25
General Electric (GE) United States $101.833B 18.51
Jardine Matheson Holdings (JMHLY) China $42.381B 0.00
Mitsubishi (MSBHY) Japan $41.938B 8.75
Hitachi (HTHIY) Japan $40.249B 0.00
Citic (CTPCY) Hong Kong, SAR China $38.457B 0.00
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $36.788B 0.00
Jardine Strategic Holdings (JSHLY) Bermuda $35.946B 0.00
Sumitomo (SSUMY) Japan $18.797B 7.03
China Resources Enterprise (CRHKY) Hong Kong, SAR China $18.004B 0.00
Icahn Enterprises (IEP) United States $13.557B 0.00
Marubeni (MARUY) Japan $13.001B 7.68
Koninklijke KPN (KKPNF) Netherlands $12.609B 0.00
Orkla Asa (ORKLY) Norway $9.658B 22.47
Bunzl (BZLFY) United Kingdom $9.258B 0.00
Carlisle (CSL) United States $9.216B 20.25
Grupo Carso SA De CV (GPOVY) Mexico $8.635B 17.20
ITT (ITT) United States $6.341B 19.92
China Merchants Holdings (CMHHY) Hong Kong, SAR China $6.024B 0.00
Crane (CR) United States $5.134B 14.10
Shanghai Industrial Holdings (SGHIY) Hong Kong, SAR China $2.111B 0.00
Federal Signal (FSS) United States $2.047B 19.78
Barloworld (BRRAY) South Africa $1.573B 0.00
First Pacific (FPAFY) Hong Kong, SAR China $1.547B 0.00
Raven Industries (RAVN) United States $1.251B 35.33
Griffon (GFF) United States $1.032B 20.37
National Presto Industries (NPK) United States $0.611B 0.00
Lydall (LDL) United States $0.386B 15.74
Steel Partners Holdings LP (SPLP) United States $0.289B 9.96
STANDARD DIVERSIFIED INC (SDI) United States $0.235B 0.00
KUSHCO HOLDINGS, INC (KSHB) United States $0.214B 0.00
HC2 Holdings (HCHC) United States $0.114B 0.00
Lsb Industries (LXU) United States $0.113B 0.00
Noble Group (NOBGY) Hong Kong, SAR China $0.076B 0.00
Servotronics (SVT) United States $0.026B 8.50