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, 2015 22.43 23.18 22.42 23.10 500,164 +0.76(+3.40%)
Sep 29, 2015 22.86 23.04 22.10 22.34 713,172 -0.36(-1.59%)
Sep 28, 2015 23.56 23.56 22.57 22.70 646,049 -0.96(-4.06%)
Sep 25, 2015 24.34 24.34 23.59 23.66 598,840 -0.47(-1.95%)
Sep 24, 2015 24.46 24.46 23.99 24.13 348,730 -0.38(-1.55%)
Sep 23, 2015 24.67 24.70 24.28 24.51 355,975 -0.18(-0.73%)
Sep 22, 2015 24.87 25.09 24.38 24.69 439,499 -0.33(-1.32%)
Sep 21, 2015 25.57 25.85 24.91 25.02 665,628 -0.54(-2.11%)
Sep 18, 2015 25.09 25.71 25.08 25.56 1,460,758 -0.37(-1.43%)
Sep 17, 2015 26.42 26.48 25.89 25.93 425,023 -0.59(-2.22%)
Sep 16, 2015 26.58 26.68 26.27 26.52 529,969 +0.09(+0.34%)
Sep 15, 2015 26.33 26.59 25.87 26.43 567,003 +0.07(+0.27%)
Sep 14, 2015 26.68 26.84 26.24 26.36 385,889 -0.31(-1.16%)
Sep 11, 2015 26.34 26.70 26.03 26.67 789,112 +0.29(+1.10%)
Sep 10, 2015 25.47 26.41 25.47 26.38 688,231 +0.69(+2.69%)
Sep 09, 2015 26.34 26.34 25.64 25.69 438,075 -0.37(-1.42%)
Sep 08, 2015 26.37 26.37 25.56 26.06 730,510 +0.13(+0.50%)
Sep 04, 2015 25.72 25.93 25.93 25.93 651,500 -0.04(-0.15%)
Sep 03, 2015 25.89 26.23 25.78 25.97 719,353 +0.05(+0.19%)
Sep 02, 2015 25.43 26.06 25.26 25.92 1,007,253 +0.56(+2.21%)
Sep 01, 2015 25.95 26.41 25.20 25.36 716,679 -0.85(-3.24%)
Aug 31, 2015 25.62 26.34 25.55 26.21 1,556,283 +0.56(+2.18%)
Aug 28, 2015 25.35 25.69 24.94 25.65 1,192,384 +0.17(+0.67%)
Aug 27, 2015 24.50 26.15 24.50 25.48 2,473,291 +1.56(+6.52%)
Aug 26, 2015 23.71 23.98 22.85 23.92 1,224,402 +0.82(+3.55%)
Aug 25, 2015 23.57 23.74 23.01 23.10 1,248,055 +0.02(+0.09%)
Aug 24, 2015 22.53 23.79 21.83 23.08 1,237,263 -0.51(-2.16%)
Aug 21, 2015 24.20 24.25 23.54 23.59 660,727 -1.04(-4.22%)
Aug 20, 2015 25.09 25.09 24.60 24.63 647,651 -0.61(-2.42%)
Aug 19, 2015 25.64 25.64 25.08 25.24 187,569 -0.46(-1.79%)
Aug 18, 2015 25.31 26.05 25.31 25.70 307,790 +0.30(+1.18%)
Aug 17, 2015 25.38 25.50 25.16 25.40 593,289 -0.08(-0.31%)
Aug 14, 2015 26.00 26.00 25.45 25.48 350,005 -0.49(-1.89%)
Aug 13, 2015 25.84 26.30 25.61 25.97 650,918 +0.17(+0.66%)
Aug 12, 2015 26.04 26.13 25.27 25.80 728,784 -0.41(-1.56%)
Aug 11, 2015 25.89 26.39 25.84 26.21 566,178 +0.15(+0.58%)
Aug 10, 2015 25.53 26.16 25.53 26.06 563,533 +0.68(+2.68%)
Aug 07, 2015 25.20 25.39 24.98 25.38 498,942 +0.18(+0.71%)
Aug 06, 2015 25.55 25.64 24.89 25.20 632,670 -0.34(-1.33%)
Aug 05, 2015 25.09 25.60 25.04 25.54 608,447 +0.49(+1.96%)
Aug 04, 2015 24.67 25.11 24.62 25.05 588,902 +0.31(+1.25%)
Aug 03, 2015 25.37 25.37 24.45 24.74 640,168 -0.60(-2.37%)
Jul 31, 2015 25.02 25.44 25.02 25.34 576,674 +0.35(+1.40%)
Jul 30, 2015 24.70 25.07 24.60 24.99 914,669 +0.22(+0.89%)
Jul 29, 2015 24.82 25.09 24.68 24.77 635,334 +0.03(+0.12%)
Jul 28, 2015 25.19 25.19 24.69 24.74 1,115,074 -0.31(-1.24%)
Jul 27, 2015 25.34 25.55 24.98 25.05 853,691 -0.31(-1.22%)
Jul 24, 2015 25.99 26.31 25.18 25.36 1,776,576 -0.75(-2.87%)
Jul 23, 2015 26.53 26.60 26.00 26.11 617,406 -0.29(-1.10%)
Jul 22, 2015 25.85 26.46 25.76 26.40 926,230 +0.44(+1.69%)
Jul 21, 2015 25.95 26.06 25.73 25.96 770,926 -0.02(-0.08%)
Jul 20, 2015 25.96 26.12 25.81 25.98 646,011 +0.03(+0.12%)
Jul 17, 2015 26.48 26.54 25.89 25.95 332,020 -0.60(-2.26%)
Jul 16, 2015 26.73 26.73 26.35 26.55 546,955 +0.02(+0.08%)
Jul 15, 2015 26.74 26.82 26.41 26.53 540,828 -0.16(-0.60%)
Jul 14, 2015 26.49 26.83 26.47 26.69 844,131 +0.23(+0.87%)
Jul 13, 2015 26.64 26.80 26.28 26.46 1,178,479 +0.05(+0.19%)
Jul 10, 2015 26.70 26.78 26.31 26.41 2,917,731 -0.68(-2.51%)
Jul 09, 2015 27.53 27.91 26.95 27.09 559,206 -0.09(-0.33%)
Jul 08, 2015 26.99 27.30 26.82 27.18 593,249 -0.08(-0.29%)
Jul 07, 2015 27.16 27.30 26.64 27.26 595,489 +0.18(+0.66%)
Jul 06, 2015 27.25 27.84 27.04 27.08 1,801,713 -0.32(-1.17%)
Jul 02, 2015 27.52 27.40 27.40 27.40 590,900 +0.02(+0.07%)
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.