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 (%)
Jan 30, 2015 25.55 26.16 25.15 25.80 1,426,907 +0.16(+0.62%)
Jan 29, 2015 26.07 26.38 25.61 25.64 517,423 -0.36(-1.38%)
Jan 28, 2015 26.52 27.00 25.91 26.00 713,848 -0.49(-1.85%)
Jan 27, 2015 25.58 27.23 25.35 26.49 1,608,853 +0.74(+2.87%)
Jan 26, 2015 25.73 26.07 25.43 25.75 1,553,097 +0.17(+0.66%)
Jan 23, 2015 24.36 25.86 24.36 25.58 8,331,292 +2.06(+8.76%)
Jan 22, 2015 22.45 23.54 22.29 23.52 1,002,807 +0.95(+4.21%)
Jan 21, 2015 22.13 22.60 21.77 22.57 554,788 +0.31(+1.39%)
Jan 20, 2015 22.36 22.89 22.20 22.26 606,937 -0.63(-2.75%)
Jan 16, 2015 22.09 22.92 21.89 22.89 498,236 +0.68(+3.06%)
Jan 15, 2015 23.87 23.93 22.13 22.21 535,825 -1.63(-6.84%)
Jan 14, 2015 23.89 24.29 23.20 23.84 628,901 -0.24(-1.00%)
Jan 13, 2015 23.40 24.34 23.29 24.08 639,484 +0.70(+2.99%)
Jan 12, 2015 24.26 24.27 23.26 23.38 709,450 -1.00(-4.10%)
Jan 09, 2015 25.13 25.34 24.35 24.38 389,686 -0.72(-2.87%)
Jan 08, 2015 25.13 25.60 24.41 25.10 417,891 +0.19(+0.76%)
Jan 07, 2015 24.12 24.97 24.12 24.91 479,015 +1.00(+4.18%)
Jan 06, 2015 23.83 24.03 23.42 23.91 996,972 +0.18(+0.76%)
Jan 05, 2015 24.58 24.58 23.37 23.73 507,826 -0.97(-3.93%)
Jan 02, 2015 24.84 25.00 24.33 24.70 402,333 -0.03(-0.12%)
Dec 31, 2014 24.45 24.73 24.73 24.73 358,800 +0.41(+1.69%)
Dec 30, 2014 25.16 25.46 24.29 24.32 276,958 -0.90(-3.57%)
Dec 29, 2014 24.58 25.23 24.52 25.22 503,118 +0.69(+2.81%)
Dec 26, 2014 24.52 24.77 24.44 24.53 280,688 +0.17(+0.68%)
Dec 24, 2014 24.09 24.36 24.36 24.36 128,800 +0.27(+1.14%)
Dec 23, 2014 24.46 24.63 24.06 24.09 345,925 -0.21(-0.86%)
Dec 22, 2014 24.42 24.63 24.02 24.30 318,166 -0.09(-0.37%)
Dec 19, 2014 24.94 24.94 23.63 24.39 2,164,056 -0.37(-1.49%)
Dec 18, 2014 23.97 25.24 23.97 24.76 570,521 +1.17(+4.96%)
Dec 17, 2014 23.24 23.94 23.06 23.59 614,888 +0.36(+1.55%)
Dec 16, 2014 23.07 23.64 23.02 23.23 405,958 +0.19(+0.82%)
Dec 15, 2014 23.48 23.85 23.04 23.04 549,945 -0.35(-1.50%)
Dec 12, 2014 23.28 23.60 23.08 23.39 250,638 +0.11(+0.47%)
Dec 11, 2014 23.36 23.57 22.82 23.28 439,427 +0.01(+0.04%)
Dec 10, 2014 22.80 23.45 22.76 23.27 486,453 +0.52(+2.29%)
Dec 09, 2014 22.67 22.90 22.40 22.75 354,818 -0.14(-0.61%)
Dec 08, 2014 23.11 23.21 22.48 22.89 390,806 -0.30(-1.29%)
Dec 05, 2014 23.80 23.80 23.07 23.19 549,752 -0.55(-2.32%)
Dec 04, 2014 23.48 23.91 23.33 23.74 375,354 +0.18(+0.76%)
Dec 03, 2014 23.24 23.66 23.20 23.56 220,384 +0.33(+1.42%)
Dec 02, 2014 23.70 24.00 23.20 23.23 324,420 -0.40(-1.69%)
Dec 01, 2014 24.06 24.06 23.39 23.63 591,481 -0.43(-1.79%)
Nov 28, 2014 23.88 24.29 23.81 24.06 150,132 +0.09(+0.38%)
Nov 26, 2014 23.15 23.97 23.97 23.97 355,800 +0.74(+3.19%)
Nov 25, 2014 23.44 23.68 23.05 23.23 237,679 -0.10(-0.43%)
Nov 24, 2014 23.04 23.69 22.96 23.33 562,868 +0.38(+1.66%)
Nov 21, 2014 22.25 23.00 22.01 22.95 709,528 +0.98(+4.46%)
Nov 20, 2014 22.10 22.47 21.04 21.97 1,686,791 +0.22(+1.01%)
Nov 19, 2014 21.86 22.18 21.51 21.75 1,223,303 -0.11(-0.50%)
Nov 18, 2014 21.80 22.40 21.58 21.86 847,110 +0.21(+0.97%)
Nov 17, 2014 20.99 21.89 20.59 21.65 1,010,147 +0.72(+3.44%)
Nov 14, 2014 20.68 20.99 20.11 20.93 427,722 +0.43(+2.10%)
Nov 13, 2014 20.06 20.52 19.74 20.50 765,357 +0.44(+2.19%)
Nov 12, 2014 19.79 20.21 19.61 20.06 1,073,010 +0.30(+1.52%)
Nov 11, 2014 20.68 21.28 19.16 19.76 979,143 +1.15(+6.18%)
Nov 10, 2014 18.70 18.93 18.33 18.61 113,044 -0.17(-0.91%)
Nov 07, 2014 18.69 18.94 18.46 18.78 323,661 +0.10(+0.54%)
Nov 06, 2014 18.05 18.78 18.05 18.68 663,891 +0.58(+3.20%)
Nov 05, 2014 18.07 18.16 17.82 18.10 305,443 +0.14(+0.78%)
Nov 04, 2014 18.11 18.27 17.85 17.96 680,561 -0.19(-1.05%)
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.