Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,176.4
2.2 (0.07%)

 

  • STI Straits Times Index
    3,176.4
    2.2 (0.07%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,567.2
    3.6 (0.23%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,383.5
    166.5 (0.63%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,901.8
    2.3 (0.08%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,361.8
    61.7 (0.26%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,162.9
    10.8 (0.18%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,077.8
    17.0 (0.83%)
    Index delayed 20 minutes
  • XAO XAO
    6,813.5
    22.4 (0.33%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 333.7M
  • Value: 430.4M
  • Rise: 103
  • Fall: 113
  • Unch: 610

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Golden Agri-Res0.225-0.005
Rex Intl0.169-0.005
YZJ Shipbldg SGD1.090-0.010
Tritech0.026-
SingTel3.400-0.010
AusGroup^0.030-
Genting Sing0.910-0.005
Chasen^0.073+0.006
Mapletree Log Tr1.740+0.020
ManulifeReit USD0.995+0.015

World Indices

World Indices
Name Last Change
Nasdaq 8,570.7 +4.0
HSI 26,384.9 +167.8
HSCEI 10,371.0 +49.1
Jakarta 6,162.9 +10.8
Nikkei 225 23,352.7 +52.6
SSE Comp 2,902.2 +2.7
Shanghai A 3,041.0 +2.9
Shanghai B 242.3 +0.7
PSE Comp 0.0
KOSPI 2,077.3 +16.6

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

MACQUARIE INFRASTRUCTURE CORP MACQUARIE INFRASTRUCTURE CORP
Updated on 05 Dec 2019 (End of trading day)
Last (USD): 42.620 Change: +0.600 High: 42.650 Remarks: -
Change (%): +1.43 Low: 42.150
Open 42.210 Yesterday's Close 42.019999999999996
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 528,781 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.57897 Trailing EPS (USD) e 1.63791 NAV (USD) b 33.2400
PE a 26.992 Trailing PE f 26.021 Price / NAV b 1.2822
Dividend (USD) d 4.406015 Cash In Hand (USD) g 5.4822 Issued & Paid-up Shares c 86,462,000
Dividend Yield (%) d 10.338 Price / Cash In Hand g 7.774 Treasury Shares h -
Beta - 75 Daysi 0.868 R-Squared - 75 Days(%)i 29.09 Market Cap (M) 3,685.015
Beta - 500 Daysi 0.554 R-Squared - 500 Days (%)i 1.31 Enterprise Value (M) 6,219.015
Piotroski F Score 5 Exchange Code MIC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 23.53 Free Float (%) 99.5
Sector & Industry Finance - Investment Managers
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 31 Oct 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference MACQUARIE INFRASTRUCTURE CORP NYSE 3,685.015 26.992 26.021 1.2822 10.338
Industry Investment Managers NYSE 7,745.221 21.423 20.992 2.4299 2.793
Local Peer BLACKROCK INC NYSE 76,081.322 17.673 18.547 2.3477 2.489
Local Peer BLACKSTONE GROUP INC NYSE 63,297.462 41.055 40.688 9.4272 4.402
Local Peer BROOKFIELD ASSET MANAGEMENT INC NYSE 58,575.844 17.063 15.853 1.9905 0.979
Local Peer KKR & CO INC NYSE 33,242.165 30.198 31.254 3.4501 1.022
Local Peer APOLLO GLOBAL MANAGEMENT INC NYSE 18,637.629 - 44.387 15.3979 2.086
Local Peer FRANKLIN RESOURCES INC NYSE 13,178.932 11.022 11.022 1.2433 -
Local Peer INTERCORP FINANCIAL SERVICES INC NYSE 9,111.156 27.620 23.202 3.6549 2.126
Local Peer INVESCO LTD NYSE 7,539.179 8.808 15.402 0.7884 6.268
Local Peer ARES MANAGEMENT CORPORATION NYSE 7,672.733 270.436 82.420 16.9245 1.765
Local Peer OWL ROCK CAPITAL CORPORATION COM USD0.01 NYSE 7,004.808 34.635 17.836 1.1823 -
Local Peer EATON VANCE CORP NYSE 5,312.661 13.910 13.280 4.4548 2.818
Local Peer JANUS HENDERSON GROUP PLC NYSE 4,677.801 9.152 11.384 0.9906 5.743
Other Local Peers AFFILIATED MANAGERS GROUP (NYSE), FEDERATED INVESTORS INC (NYSE), LEGG MASON INC (NYSE), FS KKR CAPITAL CORP COM USD0.001 (NYSE), COHEN & STEERS INC (NYSE), ALLIANCEBERNSTEIN HOLDING LP (NYSE), MAIN STREET CAPITAL CORPORATION COM STK USD0.01 (NYSE), NEW MOUNTAIN FINANCE CORPORATION COM USD0.01 (NYSE), ARTISAN PARTNERS ASSET MGMT INC (NYSE), FORTRESS TRANSN & INFRAS INVS LLC (NYSE), HERCULES CAPITAL INC COM USD0.001 (NYSE), TPG SPECIALTY LENDING INC COM USD0.01 (NYSE), SCULPTOR CAPITAL MANAGEMENT INC (NYSE), COMPASS DIV HOLDINGS (NYSE), WADDELL & REED FINANCIAL INC (NYSE), GOLDMAN SACHS BDC INC COM USD0.001 (NYSE), BRIGHTSPHERE INVESTMENT GROUP INC (NYSE), ASSOCIATED CAP GROUP INC (NYSE), ELLINGTON FINANCIAL INC (NYSE), CORENERGY INFRASTRUCTURE TR INC (NYSE), PZENA INVESTMENT MANAGEMENT INC (NYSE), BARINGS BDC INC COM USD0.001 (NYSE), GAMCO INVESTORS INC (NYSE), ARES COMMERCIAL REAL ESTATE (NYSE), GREAT AJAX CORP (NYSE), STELLUS CAPITAL INVESTMENT CORP COM USD0.01 (NYSE), SARATOGA INVESTMENT CORP COM STK USD0.0001 (NYSE), JIANPU TECHNOLOGY INC ADS EACH REP 2.5 CL A ORD SHS (NYSE), MVC CAPITAL INC COM USD0.01 (NYSE), JUPAI HLDGS LTD ADS EACH REPR 6 SHS (NYSE), MANNING & NAPIER INC (NYSE), MEDLEY MANAGEMENT INC (NYSE)
Global Peer PRICE T ROWE GROUPS NASDAQ 28,742.271 16.022 15.220 4.2022 2.319
Global Peer CARLYLE GROUP L P NASDAQ 10,212.515 109.929 30.250 11.5083 1.308
Global Peer SEI INVESTMENT CO NASDAQ 9,617.887 19.013 19.680 5.6466 1.006
Global Peer ARES CAPITAL CORP COM STK USD0.001 NASDAQ 8,001.344 9.326 10.783 1.0852 8.199
Global Peer CHINA CINDA HKEx 59,918.265 4.616 4.714 0.3760 6.889
Global Peer MAGELLAN FINANCIAL GROUP LTD ASX 9,226.240 24.476 24.476 12.5695 3.536
Global Peer CHINA HUARONG HKEx 42,586.627 22.822 10.838 0.3052 1.260
Global Peer CSC HKEx 41,672.771 12.595 9.722 0.7513 3.759
Global Peer HEALTHEQUITY INC NASDAQ 4,628.500 62.633 87.375 4.5477 -
Global Peer AMP LIMITED ASX 6,391.221 228.327 - 1.4943 6.388
Other Global Peers HAMILTON LANE INC (NASDAQ), GOLUB CAPITAL BDC INC COM USD0.001 (NASDAQ), PROSPECT CAPITAL CORPORATION COM STK USD0.001 (NASDAQ), Ascott Reit (SGX), FOCUS FINANCIAL PARTNERS INC (NASDAQ), IOOF HOLDINGS LIMITED (ASX), PLATINUM ASSET MANAGEMENT LIMITED (ASX), PENDAL GROUP LIMITED (ASX), FIRST PACIFIC (HKEx), VICTORY CAPITAL HOLDINGS INC (NASDAQ), PERPETUAL LIMITED (ASX), LANGUANGJUSTBON (HKEx), VALUE PARTNERS (HKEx), CR HOLDINGS (HKEx), WAM CAPITAL (ASX), SOLAR CAPITAL LTD COM USD0.01 (NASDAQ), VIRTUS INVESTMENT (NASDAQ), TCG BDC INC COM USD0.001 (NASDAQ), WISDOMTREE INVESTMENTS INC (NASDAQ), OAKTREE SPECIALTY LENDING CORP COM USD0.01 (NASDAQ), L1 LONG SHORT FUND LTD (ASX), VGI PARTNERS LTD (ASX), VGI PARTNERS GLOBAL INVESTMENTS LTD (ASX), CENTURIA CAPITAL GROUP (ASX), PINNACLE INVESTMENT MGMT GROUP LTD (ASX), GLADSTONE INVESTMENT CORPORATION COM STK USD0.001 (NASDAQ), PENNANTPARK FLOATING RATE CAP LTD COM USD0.001 (NASDAQ), MOELIS AUSTRALIA LTD (ASX), DIAMOND HILL INVESTMENT GROUP (NASDAQ), PENNANTPARK INVESTMENT CORPORATION COM STK USD0.001 (NASDAQ), CAPITAL SOUTHWEST CORPORATION COM USD0.25 (NASDAQ), FIDUS INVESTMENT CORPORATION COM USD0.001 (NASDAQ), ANTIPODES GLOBAL INV CO LTD (ASX), ZZ CAP INTL (HKEx), BLACKROCK CAPITAL INVESTMENT CORP COM STK USD0.001 (NASDAQ), PLATO INCOME MAXIMISER LTD (ASX), WHITEFIELD (ASX), GLADSTONE CAPITAL CORP COM USD0.001 (NASDAQ), NAVIGATOR GLOBAL INVESTMENTS LTD (ASX), PUYI INC SPON ADS EA REP 1.5 ORD SHS (NASDAQ), WHITEHORSE FIN INC (NASDAQ), SOLAR SENIOR CAPITAL LTD COM USD0.01 (NASDAQ), AUSTRALIAN ETHICAL INVESTMENTS (ASX), GRYPHON CAPITAL INCOME TRUST (ASX), MONROE COM USD0.001 (NASDAQ), PACIFIC CURRENT GROUP LTD (ASX), THL CREDIT INC COM USD0.001 (NASDAQ), CHINA MERCHANTS (HKEx), SILVERCREST ASSET MGMT GROUP INC (NASDAQ), MNC Studios International Tbk. (IDX), KINA SECURITIES LTD (ASX), ELANOR INVESTORS GRP (ASX), AUSTRALIAN LEADERS FUND LTD (ASX), MEDALLION FINANCIAL CORP COM STK USD0.01 (NASDAQ), OFS CAPITAL CORPORATION COM USD0.01 (NASDAQ), CADENCE CAPITAL (ASX), WAM MICROCAP LTD (ASX), EVANS DIXON LTD (ASX), CAPITALA FINANCE CORP COM USD0.01 (NASDAQ), FRONTIER DIGITAL VENTURES LIMITED (ASX), SUTTER ROCK CAPITAL CORP (NASDAQ), APN PROPERTY GROUP LIMITED (ASX), TAI UNITED HOLD (HKEx), ALCENTRA CAPITAL CORPORATION COM USD0.001 (NASDAQ), FIDUCIAN GROUP LIMITED (ASX), FSA GROUP (ASX), ATIF HOLDINGS LIMITED (NASDAQ), REALWAY CAPITAL (HKEx), PENGANA CAPTL GRP (ASX), HENNESSY ADVISORS INC (NASDAQ), GREAT ELM CAPITAL CORP COM USD0.01 (NASDAQ), PORTMAN RIDGE FINANCE CORPORATION COM USD0.01 (NASDAQ), Surya Fajar Capital Tbk. (IDX), CLIME CAPITAL LTD (ASX), ABSOLUTE EQUITY PERFORMANCE FD LTD (ASX), MFC (SET), CORDISH DIXON PRIVATE EQ FUND III NPV (ASX), TEAMINVEST PRIVATE GROUP LTD (ASX), GENERATION DEVELOPMENT GROUP LTD (ASX), BIG RIVER INDUSTRIES LTD (ASX), Trendlines (SGX), ASHFORD INC (NYSE American), MICROEQUITIES ASSET MANA GRP LTD (ASX), LFG INV HLDGS (HKEx), YOUTH CHAMP (HKEx), RAND CAPITAL CORP COM STK USD0.10 (NASDAQ), LION SELECTION GROUP LTD (ASX), EILDON CAPITAL LTD (ASX), MORPHIC ETHICAL EQUITIES FUND LTD (ASX), SOMERLEY CAP (HKEx), VIETNAM INDUSTRIAL INVESTMENTS (ASX), FINELANDSERVICE (HKEx), PUHUI WEALTH INVESTMENT MNGT CO LTD (NASDAQ), MONASH ABSOLUTE INVESTMENT CO LTD (ASX), GREENPRO CAP CORP (NASDAQ), OHA INVESTMENT CORP (NASDAQ), KATANA CAPITAL LIMITED (ASX), Intraco (SGX), EASTON INVESTMENTS LIMITED (ASX), US GLOBAL INVESTORS (NASDAQ), POWERWRAP LTD (ASX), ALTISOURCE ASSET MANAGEMENT CORP (NYSE American), YELLOW BRICK ROAD HOLDINGS LIMITED (ASX), VBG INT'L (HKEx), Lippo Securities Tbk. (IDX), UNITAS HOLD (HKEx), MAX SIGHT GROUP (HKEx), BLUE SKY ALTERNATI (ASX), CAPITAL VC (HKEx), BTC HEALTH LTD (ASX), K2 ASSET MANAGEMENT HOLDINGS LTD (ASX), BIR FINANCIAL LTD (ASX), PROSP INV HOLD (HKEx), WT FINANCIAL GROUP LTD (ASX), Pine Cap (SGX), AUTHORISED INVESTMENT FUND LIMITED (ASX), ENNOX GROUP LTD (ASX), IMPERIAL PACIFIC LIMITED (ASX), POWERHOUSE VENTURES LTD (ASX), PLUKKA LIMITED (ASX), ORION EQUITIES LIMITED (ASX), SIV ASSET MANAGEMENT LIMITED (ASX), MURCHISON HLDGS (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.670
+1.60 %
10 Days -+0.810
+1.94 %
20 Days -+1.820
+4.46 %
Medium Term Return 3 Months 1.000+3.730
+12.16 %
6 Months 2.000+1.570
+8.70 %
1 Year 4.000+1.800
+14.21 %
Long Term Return 2 Years 8.440-22.750
-21.89 %
3 Years 13.870-40.110
-31.72 %
5 Years 23.090-21.470
+2.53 %
Annualised Return Annualised --
+0.50 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 33.710 - 43.830 Change From 1 Year Low +8.910 % Change From 1 Year Low (%) +26.43
Change From 1 Year High -1.210 % Change From 1 Year High (%) -2.76
2 Years Range 33.710 - 67.840 Change From 2 Years Low +8.910 % Change From 2 Years Low (%) +26.43
Change From 2 Years High -25.220 % Change From 2 Years High (%) -37.18
5 Years Range 33.710 - 87.880 Change From 5 Years Low +8.910 % Change From 5 Years Low (%) +26.43
Change From 5 Years High -45.260 % Change From 5 Years High (%) -51.50
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Macquarie Infrastructure Corp. owns and operates a diversified group of businesses providing basic services to customers in the U. S. It operates through the following business segments: Bulk Liquid Terminals Business, International-Matex Tank Terminals (IMTT), Atlantic Aviation and MIC Hawaii. The IMTT segment provides bulk liquid terminalling to third parties in the U.S. and Canada. The Atlantic Aviation segment provides airport services. The MIC Hawaii segment comprises energy services, production and distribution. The company was founded on April 13, 2004 and is headquartered in New York, NY.

Historical Price Data

Date Open High Low Close Volume VWAP
05 Dec 2019 42.210 42.650 42.150 42.620 528,781 -
04 Dec 2019 42.000 42.370 41.960 42.020 478,789 -
03 Dec 2019 41.850 42.240 41.710 41.920 731,942 -
02 Dec 2019 41.950 42.130 41.900 42.070 513,473 -
29 Nov 2019 42.190 42.200 41.778 41.950 210,080 -
27 Nov 2019 42.020 42.190 41.840 42.130 250,157 -
26 Nov 2019 42.150 42.200 42.010 42.020 406,324 -
25 Nov 2019 41.630 42.120 41.550 42.010 486,195 -
22 Nov 2019 41.750 41.870 41.600 41.810 345,677 -
21 Nov 2019 41.770 41.860 41.400 41.750 485,881 -
20 Nov 2019 41.280 41.790 41.280 41.640 494,910 -
19 Nov 2019 41.510 41.700 40.970 41.420 653,428 -
18 Nov 2019 41.690 41.750 41.400 41.600 401,347 -
15 Nov 2019 41.690 42.048 41.560 41.670 465,844 -
14 Nov 2019 41.610 41.850 41.335 41.560 517,282 -
13 Nov 2019 41.130 41.790 40.920 41.460 669,759 -
12 Nov 2019 40.980 41.560 40.771 41.270 519,154 -
11 Nov 2019 40.650 41.000 40.350 40.970 441,362 -
08 Nov 2019 40.800 40.880 40.535 40.800 453,213 -
07 Nov 2019 41.150 41.510 40.830 40.910 694,128 -
06 Nov 2019 42.420 42.890 42.150 42.240 651,564 -
05 Nov 2019 43.480 43.680 42.180 42.420 1,012,671 -
Summary
Current 2 Weeks
(21 Nov 2019 to 05 Dec 2019)
41.770 42.650 41.400 42.620 4,437,299 -
Previous 2 Weeks
(07 Nov 2019 to 20 Nov 2019)
41.150 42.650 40.830 41.640 5,310,427 -
4 Weeks from
(10 Oct 2019 to 06 Nov 2019)
38.450 42.650 38.450 42.240 13,791,836 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.