Macquarie Infrastructure - 15 Year Stock Price History | MIC

Historical daily share price chart and data for Macquarie Infrastructure since 2004 adjusted for splits. The latest closing stock price for Macquarie Infrastructure as of May 21, 2019 is 41.21.
  • The all-time high Macquarie Infrastructure stock price is 69.21, which is 67.9% above the current share price.
  • The Macquarie Infrastructure 52-week high stock price is 46.00, which is 11.6% above the current share price.
  • The Macquarie Infrastructure 52-week low stock price is 34.93, which is 15.2% below the current share price.
  • The average Macquarie Infrastructure stock price for the last 52 weeks is 41.29.
Macquarie Infrastructure Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 41.1954 37.5200 43.6700 37.2900 41.2100 12.72%
2018 42.2791 59.5552 60.3703 33.5082 36.5600 -36.42%
2017 64.6588 68.0865 69.1520 57.1906 57.5041 -15.43%
2016 59.7147 54.4433 69.2100 41.1593 67.9949 20.35%
2015 60.0056 52.9255 65.9508 50.8324 56.4977 5.13%
2014 47.5879 40.2327 55.2161 39.0005 53.7419 30.61%
2013 38.3436 32.2268 42.5611 32.1366 41.1474 30.29%
2012 23.4407 17.4013 31.6583 17.0246 31.5821 82.99%
2011 14.7656 12.4779 17.3828 12.1127 17.2593 38.38%
2010 8.9961 7.4820 12.4720 7.1875 12.4720 72.39%
2009 3.1457 2.3565 7.4231 0.4654 7.2346 225.74%
2008 10.7972 17.7346 17.7346 1.2137 2.2210 -87.95%
2007 16.9490 14.6637 19.1750 14.1095 18.4257 28.38%
2006 11.4754 10.9166 14.4129 9.2685 14.3522 31.60%
2005 9.5644 9.2154 10.9768 8.6645 10.9060 16.69%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $3.543B $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
Honeywell (HON) United States $122.712B 21.13
United Technologies (UTX) United States $115.099B 17.20
3M (MMM) United States $95.831B 17.12
Danaher (DHR) United States $93.300B 28.33
General Electric (GE) United States $85.784B 15.44
Icahn Enterprises (IEP) United States $14.127B 0.00
Carlisle (CSL) United States $7.776B 20.52
ITT (ITT) United States $5.190B 17.54
Crane (CR) United States $5.082B 13.87
Federal Signal (FSS) United States $1.497B 16.55
Raven Industries (RAVN) United States $1.234B 27.91
Griffon (GFF) United States $0.716B 14.99
National Presto Industries (NPK) United States $0.707B 16.03
STANDARD DIVERSIFIED INC (SDI) United States $0.370B 0.00
Lydall (LDL) United States $0.350B 9.78
Steel Partners Holdings LP (SPLP) United States $0.349B 0.00
Lsb Industries (LXU) United States $0.128B 0.00
HC2 Holdings (HCHC) United States $0.123B 0.00
Servotronics (SVT) United States $0.029B 8.31