Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Michaels Comp (NQ: MIK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.07 24.18 23.84 24.17 661,766 +0.15(+0.62%)
Sep 29, 2016 24.15 24.22 23.92 24.02 745,455 -0.09(-0.37%)
Sep 28, 2016 24.11 24.26 23.88 24.11 1,018,516 -0.06(-0.25%)
Sep 27, 2016 24.10 24.39 24.07 24.17 362,906 +0.04(+0.17%)
Sep 26, 2016 24.36 24.62 24.00 24.13 826,062 -0.23(-0.94%)
Sep 23, 2016 24.30 24.56 24.30 24.36 424,223 +0.14(+0.58%)
Sep 22, 2016 24.43 24.43 24.01 24.22 906,461 +0.00(+0.00%)
Sep 21, 2016 24.00 24.45 23.93 24.22 505,933 +0.25(+1.04%)
Sep 20, 2016 24.52 24.69 23.96 23.97 922,487 -0.47(-1.92%)
Sep 19, 2016 24.15 24.44 24.01 24.44 1,194,680 +0.43(+1.79%)
Sep 16, 2016 23.92 24.04 23.69 24.01 1,272,652 +0.02(+0.08%)
Sep 15, 2016 23.79 24.00 23.67 23.99 965,637 +0.09(+0.38%)
Sep 14, 2016 24.23 24.40 23.87 23.90 1,084,379 -0.27(-1.12%)
Sep 13, 2016 24.88 25.03 24.04 24.17 1,874,476 -0.88(-3.51%)
Sep 12, 2016 25.00 25.23 24.86 25.05 1,310,651 +0.04(+0.16%)
Sep 09, 2016 25.31 25.61 24.97 25.01 1,469,312 -0.36(-1.42%)
Sep 08, 2016 24.99 25.49 24.90 25.37 1,686,321 +0.18(+0.71%)
Sep 07, 2016 25.09 25.24 24.91 25.19 1,223,749 +0.04(+0.16%)
Sep 06, 2016 24.86 25.15 24.51 25.15 1,362,970 +0.74(+3.03%)
Sep 02, 2016 23.96 24.41 24.41 24.41 717,600 +0.22(+0.91%)
Sep 01, 2016 23.94 24.20 23.80 24.19 1,278,961 +0.23(+0.96%)
Aug 31, 2016 24.24 24.47 23.77 23.96 1,402,503 -0.25(-1.03%)
Aug 30, 2016 24.52 24.56 24.21 24.21 1,385,300 -0.40(-1.63%)
Aug 29, 2016 24.99 25.07 24.42 24.61 1,510,627 -0.41(-1.64%)
Aug 26, 2016 24.99 25.14 24.78 25.02 1,799,467 -0.02(-0.08%)
Aug 25, 2016 25.79 25.89 24.31 25.04 2,612,721 -1.15(-4.39%)
Aug 24, 2016 25.83 26.30 25.79 26.19 1,215,810 +0.31(+1.20%)
Aug 23, 2016 25.69 25.93 25.66 25.88 601,752 +0.25(+0.98%)
Aug 22, 2016 25.48 25.66 25.32 25.63 886,443 +0.13(+0.51%)
Aug 19, 2016 25.26 25.70 25.01 25.50 625,952 +0.10(+0.39%)
Aug 18, 2016 25.18 25.52 25.10 25.40 1,043,610 +0.26(+1.03%)
Aug 17, 2016 25.18 25.18 24.89 25.14 672,980 -0.20(-0.79%)
Aug 16, 2016 25.35 25.72 25.32 25.34 514,262 -0.10(-0.39%)
Aug 15, 2016 25.52 25.88 25.41 25.44 708,868 +0.04(+0.16%)
Aug 12, 2016 25.17 25.64 25.17 25.40 680,484 +0.25(+0.99%)
Aug 11, 2016 25.21 25.61 25.05 25.15 722,998 +0.19(+0.76%)
Aug 10, 2016 24.96 25.20 24.89 24.96 851,520 -0.02(-0.08%)
Aug 09, 2016 25.14 25.17 24.92 24.98 1,027,566 -0.23(-0.91%)
Aug 08, 2016 25.42 25.91 25.08 25.21 1,639,309 -0.21(-0.83%)
Aug 05, 2016 25.55 25.72 25.42 25.42 945,236 -0.10(-0.39%)
Aug 04, 2016 25.55 25.89 25.48 25.52 659,556 +0.02(+0.08%)
Aug 03, 2016 25.38 25.55 25.20 25.50 1,165,874 +0.01(+0.04%)
Aug 02, 2016 26.32 26.41 25.45 25.49 872,830 -0.80(-3.04%)
Aug 01, 2016 26.30 26.57 26.15 26.29 911,886 -0.07(-0.27%)
Jul 29, 2016 26.41 26.54 26.00 26.36 2,708,366 +0.02(+0.08%)
Jul 28, 2016 26.22 26.48 25.76 26.34 834,995 -0.12(-0.45%)
Jul 27, 2016 26.16 26.53 26.16 26.46 938,790 +0.22(+0.84%)
Jul 26, 2016 26.22 26.51 25.66 26.24 1,518,551 +0.00(+0.00%)
Jul 25, 2016 26.12 26.50 26.11 26.24 1,797,131 +0.20(+0.77%)
Jul 22, 2016 26.30 26.30 25.95 26.04 1,697,423 -0.04(-0.15%)
Jul 21, 2016 26.90 27.00 25.98 26.08 1,637,362 -0.82(-3.05%)
Jul 20, 2016 26.85 27.02 26.67 26.90 1,187,042 +0.31(+1.17%)
Jul 19, 2016 26.63 26.80 26.20 26.59 1,932,362 -0.97(-3.52%)
Jul 18, 2016 26.86 27.63 26.86 27.56 1,543,951 +0.75(+2.80%)
Jul 15, 2016 27.38 27.38 26.74 26.81 1,251,512 -0.38(-1.40%)
Jul 14, 2016 27.21 27.47 26.79 27.19 1,977,330 +0.06(+0.22%)
Jul 13, 2016 27.35 27.50 26.54 27.13 8,823,823 -1.75(-6.06%)
Jul 12, 2016 29.20 29.75 28.85 28.88 1,281,425 +0.04(+0.14%)
Jul 11, 2016 28.71 28.96 28.63 28.84 594,019 +0.15(+0.52%)
Jul 08, 2016 28.49 29.24 28.24 28.69 994,014 +0.45(+1.59%)
Jul 07, 2016 28.11 28.43 27.54 28.24 657,913 +0.59(+2.13%)
Jul 05, 2016 27.96 28.20 27.48 27.65 664,350 -0.37(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.