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 (%)
Oct 31, 2017 19.53 19.89 19.42 19.42 2,019,661 -0.08(-0.41%)
Oct 30, 2017 19.96 19.98 19.33 19.50 1,660,443 -0.49(-2.45%)
Oct 27, 2017 20.41 20.72 18.91 19.99 6,337,098 -1.14(-5.40%)
Oct 26, 2017 21.02 21.17 20.21 21.13 1,874,314 +0.10(+0.48%)
Oct 25, 2017 21.00 21.20 20.80 21.03 2,960,154 +0.07(+0.33%)
Oct 24, 2017 20.53 21.00 20.53 20.96 1,826,930 +0.55(+2.69%)
Oct 23, 2017 20.78 20.98 20.38 20.41 1,728,868 -0.41(-1.97%)
Oct 20, 2017 20.72 21.03 20.58 20.82 3,661,223 +0.30(+1.46%)
Oct 19, 2017 20.08 20.71 20.00 20.52 2,559,824 +0.37(+1.84%)
Oct 18, 2017 20.20 20.36 20.07 20.15 1,692,588 -0.08(-0.40%)
Oct 17, 2017 19.80 20.37 19.75 20.23 4,088,704 +0.41(+2.07%)
Oct 16, 2017 20.16 20.36 19.76 19.82 1,958,728 -0.33(-1.64%)
Oct 13, 2017 20.16 20.41 20.08 20.15 2,746,196 -0.05(-0.25%)
Oct 12, 2017 20.72 20.72 20.11 20.20 2,559,125 -0.52(-2.51%)
Oct 11, 2017 21.01 21.04 20.53 20.72 1,497,470 -0.29(-1.38%)
Oct 10, 2017 20.91 21.35 20.86 21.01 1,371,784 +0.21(+1.01%)
Oct 09, 2017 21.29 21.34 20.70 20.80 1,437,344 -0.50(-2.35%)
Oct 06, 2017 21.67 21.73 21.21 21.30 2,201,931 -0.42(-1.93%)
Oct 05, 2017 21.58 21.83 21.37 21.72 1,462,248 +0.11(+0.51%)
Oct 04, 2017 21.70 21.88 21.16 21.61 1,155,493 -0.22(-1.01%)
Oct 03, 2017 21.72 21.85 21.37 21.83 1,476,456 +0.17(+0.78%)
Oct 02, 2017 21.38 21.69 21.14 21.66 1,581,693 +0.19(+0.88%)
Sep 29, 2017 22.19 22.19 21.40 21.47 2,803,752 -0.74(-3.33%)
Sep 28, 2017 22.29 22.77 22.08 22.21 2,502,310 -0.06(-0.27%)
Sep 27, 2017 22.08 22.65 22.08 22.27 3,299,330 +0.22(+1.00%)
Sep 26, 2017 21.64 22.18 21.22 22.05 2,011,866 +0.51(+2.37%)
Sep 25, 2017 21.12 21.69 21.06 21.54 2,176,012 +0.30(+1.41%)
Sep 22, 2017 21.44 21.47 21.23 21.24 1,726,166 -0.14(-0.65%)
Sep 21, 2017 21.53 21.53 21.21 21.38 1,755,391 -0.04(-0.19%)
Sep 20, 2017 21.65 21.75 21.13 21.42 3,146,857 -0.03(-0.14%)
Sep 19, 2017 21.13 21.54 21.00 21.45 2,372,636 +0.32(+1.51%)
Sep 18, 2017 21.48 21.49 21.10 21.13 1,554,860 -0.36(-1.68%)
Sep 15, 2017 21.45 21.61 21.28 21.49 3,156,835 -0.06(-0.28%)
Sep 14, 2017 21.84 21.84 21.28 21.55 1,950,422 -0.23(-1.06%)
Sep 13, 2017 21.85 22.07 21.77 21.78 1,793,110 -0.05(-0.23%)
Sep 12, 2017 21.90 22.20 21.80 21.83 1,835,725 -0.09(-0.41%)
Sep 11, 2017 22.26 22.38 21.86 21.92 1,428,038 -0.26(-1.17%)
Sep 08, 2017 22.49 22.63 21.99 22.18 1,664,776 -0.34(-1.51%)
Sep 07, 2017 22.87 23.15 22.33 22.52 939,872 -0.29(-1.27%)
Sep 06, 2017 22.79 22.92 22.59 22.81 1,484,745 +0.24(+1.06%)
Sep 05, 2017 22.57 22.88 22.51 22.57 1,926,551 -0.10(-0.44%)
Sep 01, 2017 22.52 22.75 22.41 22.67 1,220,081 +0.22(+0.98%)
Aug 31, 2017 22.38 22.55 22.08 22.45 1,131,700 +0.06(+0.27%)
Aug 30, 2017 22.38 22.40 22.11 22.39 1,034,580 +0.03(+0.13%)
Aug 29, 2017 21.55 22.38 21.55 22.36 1,616,725 +0.37(+1.68%)
Aug 28, 2017 22.01 22.25 21.72 21.99 1,857,762 +0.08(+0.37%)
Aug 25, 2017 21.54 22.18 21.50 21.91 2,367,718 +0.64(+3.01%)
Aug 24, 2017 22.52 24.24 20.84 21.27 9,043,969 +1.66(+8.47%)
Aug 23, 2017 19.51 19.87 19.47 19.61 3,006,132 +0.02(+0.10%)
Aug 22, 2017 19.50 19.71 19.23 19.59 2,612,471 +0.23(+1.19%)
Aug 21, 2017 19.09 19.82 19.00 19.36 2,372,381 +0.23(+1.20%)
Aug 18, 2017 19.97 19.97 19.07 19.13 2,792,554 -0.84(-4.21%)
Aug 17, 2017 20.34 20.47 19.95 19.97 1,382,812 -0.51(-2.49%)
Aug 16, 2017 19.93 20.57 19.88 20.48 2,008,515 +0.67(+3.38%)
Aug 15, 2017 20.43 20.43 19.80 19.81 1,470,717 -0.72(-3.51%)
Aug 14, 2017 20.18 20.59 20.01 20.53 1,464,530 +0.49(+2.45%)
Aug 11, 2017 19.58 20.06 19.57 20.04 1,402,297 +0.44(+2.24%)
Aug 10, 2017 20.00 20.00 19.56 19.60 1,532,201 -0.53(-2.63%)
Aug 09, 2017 20.40 20.40 19.98 20.13 1,241,469 -0.38(-1.85%)
Aug 08, 2017 20.45 20.68 20.37 20.51 1,711,829 +0.05(+0.24%)
Aug 07, 2017 20.10 20.64 20.06 20.46 1,504,429 +0.32(+1.59%)
Aug 04, 2017 19.83 20.22 19.73 20.14 985,320 +0.41(+2.08%)
Aug 03, 2017 19.61 20.02 19.50 19.73 1,724,242 +0.09(+0.46%)
Aug 02, 2017 20.28 20.30 19.59 19.64 1,687,016 -0.63(-3.11%)
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.