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 (%)
Mar 29, 2018 19.71 19.71 19.71 0 -0.28(-1.40%)
Mar 28, 2018 19.71 20.22 19.70 19.99 2,797,152 +0.34(+1.73%)
Mar 27, 2018 20.24 20.38 19.57 19.65 1,964,067 -0.43(-2.14%)
Mar 26, 2018 19.25 20.27 19.24 20.08 4,473,877 +1.09(+5.74%)
Mar 23, 2018 19.77 19.79 18.99 18.99 7,491,619 -0.56(-2.84%)
Mar 22, 2018 19.75 20.14 18.94 19.55 12,922,453 -1.64(-7.76%)
Mar 21, 2018 21.17 21.21 20.82 21.19 2,904,406 +0.00(+0.00%)
Mar 20, 2018 21.58 21.59 21.11 21.19 2,228,807 -0.25(-1.17%)
Mar 19, 2018 21.76 22.02 21.27 21.44 2,034,971 -0.56(-2.55%)
Mar 16, 2018 22.00 22.38 21.62 22.00 1,631,951 -0.03(-0.14%)
Mar 15, 2018 22.00 22.25 21.77 22.03 1,580,100 +0.11(+0.50%)
Mar 14, 2018 22.25 22.44 21.82 21.92 1,172,673 -0.33(-1.48%)
Mar 13, 2018 22.34 22.58 22.16 22.25 1,123,613 +0.05(+0.23%)
Mar 12, 2018 22.48 22.71 22.02 22.20 1,164,939 -0.30(-1.33%)
Mar 09, 2018 22.60 22.92 22.32 22.50 1,911,465 -0.03(-0.13%)
Mar 08, 2018 23.08 23.24 22.49 22.53 1,036,305 -0.37(-1.62%)
Mar 07, 2018 23.34 22.85 22.90 1,416,337 -0.50(-2.14%)
Mar 06, 2018 23.09 23.41 23.06 23.40 1,336,159 +0.29(+1.25%)
Mar 05, 2018 22.96 23.24 22.54 23.11 1,663,955 +0.05(+0.22%)
Mar 02, 2018 22.99 23.16 22.42 23.06 1,994,250 -0.25(-1.07%)
Mar 01, 2018 23.05 23.93 22.87 23.31 1,565,188 +0.30(+1.30%)
Feb 28, 2018 23.21 23.53 22.91 23.01 2,242,274 -0.01(-0.04%)
Feb 27, 2018 23.02 24.55 23.01 23.02 2,862,429 -1.19(-4.92%)
Feb 26, 2018 24.74 24.84 24.09 24.21 1,615,377 -0.40(-1.63%)
Feb 23, 2018 24.26 24.72 24.26 24.61 944,661 +0.41(+1.69%)
Feb 22, 2018 24.20 1,861,132 -0.11(-0.45%)
Feb 21, 2018 24.46 24.96 24.29 24.31 1,081,718 -0.12(-0.49%)
Feb 20, 2018 24.56 24.94 24.21 24.43 1,564,168 -0.15(-0.61%)
Feb 16, 2018 24.58 24.58 24.58 0 -0.66(-2.61%)
Feb 15, 2018 25.16 26.09 24.88 25.24 1,177,393 +0.18(+0.72%)
Feb 14, 2018 25.19 24.23 25.06 1,575,597 +0.43(+1.75%)
Feb 13, 2018 24.68 24.86 24.49 24.63 1,623,472 -0.23(-0.93%)
Feb 12, 2018 24.08 25.09 24.00 24.86 1,426,485 +0.82(+3.41%)
Feb 09, 2018 24.84 25.00 23.20 24.04 3,669,392 -0.70(-2.83%)
Feb 08, 2018 25.99 26.07 24.73 24.74 2,298,696 -1.09(-4.22%)
Feb 07, 2018 25.73 26.15 25.37 25.83 1,334,146 +0.06(+0.23%)
Feb 06, 2018 24.92 26.06 24.05 25.77 2,333,456 +0.04(+0.16%)
Feb 05, 2018 25.82 26.35 25.42 25.73 1,296,079 -0.40(-1.53%)
Feb 02, 2018 26.58 26.81 26.09 26.13 1,644,614 -0.77(-2.86%)
Feb 01, 2018 26.64 27.15 26.26 26.90 1,154,456 +0.03(+0.11%)
Jan 31, 2018 27.32 27.57 26.71 26.87 1,896,601 -0.37(-1.36%)
Jan 30, 2018 27.70 27.70 26.85 27.24 1,616,409 -0.53(-1.91%)
Jan 29, 2018 27.65 27.87 27.13 27.77 2,043,239 -0.01(-0.04%)
Jan 26, 2018 27.19 27.86 26.59 27.78 1,830,626 +0.62(+2.28%)
Jan 25, 2018 27.18 27.27 26.79 27.16 3,163,669 +0.76(+2.88%)
Jan 24, 2018 26.46 26.52 26.06 26.40 1,231,700 +0.01(+0.04%)
Jan 23, 2018 26.02 26.42 25.95 26.39 1,674,193 +0.23(+0.88%)
Jan 22, 2018 26.16 25.75 26.16 1,393,311 +0.15(+0.58%)
Jan 19, 2018 25.07 26.04 24.98 26.01 1,788,251 +1.06(+4.25%)
Jan 18, 2018 24.76 25.60 24.56 24.95 1,630,873 +0.52(+2.13%)
Jan 17, 2018 24.88 25.11 24.41 24.43 1,801,240 -0.37(-1.49%)
Jan 16, 2018 26.00 26.05 24.76 24.80 2,197,742 -0.23(-0.92%)
Jan 12, 2018 25.03 25.03 25.03 0 +0.25(+1.01%)
Jan 11, 2018 24.52 25.00 24.41 24.78 1,969,324 +0.28(+1.14%)
Jan 10, 2018 24.63 24.50 1,323,369 +0.20(+0.82%)
Jan 09, 2018 24.40 24.55 24.06 24.30 1,444,523 -0.19(-0.78%)
Jan 08, 2018 24.62 24.75 24.06 24.49 1,950,684 -0.06(-0.24%)
Jan 05, 2018 24.22 24.60 24.06 24.55 1,863,968 +0.35(+1.45%)
Jan 04, 2018 24.38 24.63 23.76 24.20 1,552,953 -0.01(-0.04%)
Jan 03, 2018 24.28 24.52 23.89 24.21 1,547,843 -0.13(-0.53%)
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.