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 (%)
Feb 29, 2016 23.03 23.15 22.83 23.30 569,112 +0.39(+1.70%)
Feb 26, 2016 22.82 23.07 22.43 22.91 606,599 +0.19(+0.84%)
Feb 25, 2016 22.56 22.84 22.08 22.72 727,446 +0.25(+1.11%)
Feb 24, 2016 22.28 22.61 22.14 22.47 722,797 -0.13(-0.58%)
Feb 23, 2016 22.51 22.83 22.32 22.60 446,283 +0.05(+0.22%)
Feb 22, 2016 22.22 22.22 21.95 22.55 590,428 +0.60(+2.73%)
Feb 19, 2016 22.30 22.38 21.56 21.95 600,619 -0.57(-2.53%)
Feb 18, 2016 22.78 23.48 22.03 22.52 591,918 -0.35(-1.53%)
Feb 17, 2016 22.00 23.17 21.95 22.87 658,339 +0.96(+4.38%)
Feb 16, 2016 21.32 22.07 20.90 21.91 1,020,793 +0.91(+4.33%)
Feb 12, 2016 20.70 21.00 21.00 21.00 853,200 +0.45(+2.19%)
Feb 11, 2016 20.58 20.84 20.25 20.55 770,856 -0.29(-1.39%)
Feb 10, 2016 21.07 21.42 20.74 20.84 832,593 -0.09(-0.43%)
Feb 09, 2016 20.78 21.37 20.60 20.93 554,527 -0.11(-0.52%)
Feb 08, 2016 21.13 21.39 20.49 21.04 673,611 -0.35(-1.64%)
Feb 05, 2016 22.11 22.11 21.23 21.39 752,018 -0.80(-3.61%)
Feb 04, 2016 21.40 22.45 21.16 22.19 646,683 +0.65(+3.02%)
Feb 03, 2016 22.22 22.43 21.48 21.54 607,026 -0.54(-2.45%)
Feb 02, 2016 22.33 22.50 21.79 22.08 407,599 -0.28(-1.25%)
Feb 01, 2016 21.66 22.47 21.38 22.36 788,234 +0.56(+2.57%)
Jan 29, 2016 20.89 21.80 20.78 21.80 661,634 +1.05(+5.06%)
Jan 28, 2016 21.13 21.34 20.61 20.75 402,512 -0.18(-0.86%)
Jan 27, 2016 21.52 21.63 20.90 20.93 478,561 -0.62(-2.88%)
Jan 26, 2016 21.32 21.89 21.22 21.55 699,013 +0.20(+0.94%)
Jan 25, 2016 21.86 22.12 21.20 21.35 520,143 -0.76(-3.44%)
Jan 22, 2016 22.07 22.30 21.75 22.11 720,637 +0.20(+0.91%)
Jan 21, 2016 21.68 22.01 21.02 21.91 1,444,226 +1.27(+6.15%)
Jan 20, 2016 20.37 20.87 19.46 20.64 886,406 -0.11(-0.53%)
Jan 19, 2016 21.15 21.35 20.57 20.75 1,015,454 -0.35(-1.66%)
Jan 15, 2016 20.43 21.10 21.10 21.10 751,700 -0.02(-0.09%)
Jan 14, 2016 20.97 21.31 20.32 21.12 836,071 +0.29(+1.39%)
Jan 13, 2016 21.24 21.45 20.74 20.83 475,609 -0.46(-2.16%)
Jan 12, 2016 21.10 21.56 20.80 21.29 630,867 +0.51(+2.45%)
Jan 11, 2016 21.56 21.93 20.60 20.78 690,447 -0.12(-0.57%)
Jan 08, 2016 21.79 21.89 20.90 20.90 640,685 -0.74(-3.42%)
Jan 07, 2016 21.89 22.11 20.89 21.64 613,213 -0.43(-1.95%)
Jan 06, 2016 21.73 22.36 21.60 22.07 1,513,832 -0.03(-0.14%)
Jan 05, 2016 22.34 22.53 22.03 22.10 888,080 -0.21(-0.94%)
Jan 04, 2016 21.71 22.34 21.66 22.31 819,249 +0.20(+0.90%)
Dec 31, 2015 22.00 22.11 22.11 22.11 269,900 +0.01(+0.05%)
Dec 30, 2015 22.24 22.39 22.03 22.10 227,444 -0.09(-0.41%)
Dec 29, 2015 22.24 22.36 21.95 22.19 304,077 +0.14(+0.63%)
Dec 28, 2015 21.83 22.15 21.67 22.05 538,416 +0.19(+0.87%)
Dec 24, 2015 22.12 21.86 21.86 21.86 324,200 -0.24(-1.09%)
Dec 23, 2015 21.86 22.31 21.76 22.10 492,163 +0.22(+1.01%)
Dec 22, 2015 21.54 21.94 21.28 21.88 756,737 +0.48(+2.24%)
Dec 21, 2015 21.47 21.63 21.18 21.40 595,257 +0.09(+0.42%)
Dec 18, 2015 21.68 22.06 21.02 21.31 1,201,409 -0.62(-2.83%)
Dec 17, 2015 22.67 22.78 21.93 21.93 504,144 -0.76(-3.35%)
Dec 16, 2015 22.48 22.77 22.31 22.69 666,130 +0.39(+1.75%)
Dec 15, 2015 22.40 22.74 22.16 22.30 877,821 +0.01(+0.04%)
Dec 14, 2015 22.22 22.50 21.98 22.29 856,280 +0.06(+0.27%)
Dec 11, 2015 22.49 22.66 22.07 22.23 707,406 -0.43(-1.90%)
Dec 10, 2015 22.51 23.04 22.51 22.66 644,090 +0.15(+0.67%)
Dec 09, 2015 22.07 22.63 21.42 22.51 1,853,758 +0.48(+2.18%)
Dec 08, 2015 21.43 22.15 21.43 22.03 1,326,420 +0.20(+0.92%)
Dec 07, 2015 21.81 22.05 21.61 21.83 692,984 +0.03(+0.14%)
Dec 04, 2015 21.32 22.50 20.09 21.80 1,868,214 +0.11(+0.51%)
Dec 03, 2015 21.56 22.65 21.31 21.69 4,160,894 -0.22(-1.00%)
Dec 02, 2015 22.06 22.34 21.59 21.91 985,369 -0.23(-1.04%)
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.