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, 2019 11.94 11.96 11.39 11.42 3,778,400 -0.48(-4.03%)
Mar 28, 2019 11.81 12.26 11.80 11.90 1,928,425 -0.10(-0.83%)
Mar 27, 2019 11.42 12.22 11.41 12.00 4,900,534 +0.55(+4.80%)
Mar 26, 2019 11.22 11.49 11.11 11.45 2,877,441 +0.34(+3.06%)
Mar 25, 2019 11.24 11.31 10.90 11.11 3,441,703 -0.15(-1.33%)
Mar 22, 2019 11.87 11.98 11.21 11.26 3,921,000 -0.66(-5.54%)
Mar 21, 2019 11.99 12.12 11.65 11.92 3,979,610 -0.07(-0.58%)
Mar 20, 2019 12.66 13.14 11.95 11.99 5,731,946 -0.80(-6.25%)
Mar 19, 2019 12.50 13.70 12.23 12.79 13,357,286 +1.00(+8.48%)
Mar 18, 2019 11.76 11.86 11.63 11.79 3,620,423 +0.11(+0.94%)
Mar 15, 2019 12.20 12.20 11.44 11.68 4,232,000 -0.43(-3.55%)
Mar 14, 2019 12.85 12.85 12.07 12.11 2,810,871 -0.75(-5.83%)
Mar 13, 2019 12.57 12.98 12.57 12.86 1,765,856 +0.29(+2.31%)
Mar 12, 2019 12.62 12.70 12.35 12.57 1,336,029 -0.04(-0.32%)
Mar 11, 2019 12.64 12.76 12.56 12.61 1,720,986 -0.02(-0.16%)
Mar 08, 2019 12.90 13.01 12.56 12.63 1,387,400 -0.40(-3.07%)
Mar 07, 2019 13.10 13.23 12.96 13.03 967,839 -0.10(-0.76%)
Mar 06, 2019 13.53 13.55 13.03 13.13 1,071,406 -0.36(-2.67%)
Mar 05, 2019 13.52 13.64 13.27 13.49 1,415,113 +0.03(+0.22%)
Mar 04, 2019 13.43 13.48 13.13 13.46 1,924,509 +0.15(+1.13%)
Mar 01, 2019 13.43 14.18 13.04 13.31 3,979,100 -0.83(-5.87%)
Feb 28, 2019 14.27 14.45 14.05 14.14 1,901,035 -0.18(-1.26%)
Feb 27, 2019 14.00 14.47 13.93 14.32 1,679,301 +0.34(+2.43%)
Feb 26, 2019 13.69 14.13 13.67 13.98 2,182,717 +0.28(+2.04%)
Feb 25, 2019 13.63 13.98 13.46 13.70 1,809,674 +0.12(+0.88%)
Feb 22, 2019 13.47 13.69 13.35 13.58 1,049,500 +0.13(+0.97%)
Feb 21, 2019 13.72 13.78 13.41 13.45 1,192,254 -0.24(-1.75%)
Feb 20, 2019 13.45 13.98 13.40 13.69 2,505,696 +0.30(+2.24%)
Feb 19, 2019 13.45 13.53 13.22 13.39 2,139,818 -0.06(-0.45%)
Feb 15, 2019 13.10 13.52 13.10 13.45 1,762,400 +0.40(+3.07%)
Feb 14, 2019 12.97 13.25 12.85 13.05 2,193,304 -0.01(-0.08%)
Feb 13, 2019 13.14 13.18 12.86 13.06 1,900,575 -0.05(-0.38%)
Feb 12, 2019 13.04 13.30 13.04 13.11 1,550,124 +0.14(+1.08%)
Feb 11, 2019 12.93 13.02 12.69 12.97 2,509,071 +0.14(+1.09%)
Feb 08, 2019 13.40 13.41 12.79 12.83 2,530,000 -0.61(-4.54%)
Feb 07, 2019 13.63 13.63 13.34 13.44 1,590,050 -0.25(-1.83%)
Feb 06, 2019 14.41 14.41 13.67 13.69 1,622,100 -0.15(-1.08%)
Feb 05, 2019 13.58 13.91 13.57 13.84 1,890,840 +0.26(+1.91%)
Feb 04, 2019 13.56 13.63 13.41 13.58 2,356,633 -0.03(-0.22%)
Feb 01, 2019 13.80 13.96 13.52 13.61 2,590,400 -0.25(-1.80%)
Jan 31, 2019 13.16 14.22 13.16 13.86 3,986,320 +0.58(+4.37%)
Jan 30, 2019 14.32 14.80 13.19 13.28 6,082,298 -1.44(-9.78%)
Jan 29, 2019 15.45 15.45 14.68 14.72 2,222,565 -0.74(-4.79%)
Jan 28, 2019 14.80 15.51 14.67 15.46 2,639,910 +0.51(+3.41%)
Jan 25, 2019 15.56 15.59 14.93 14.95 1,639,100 -0.46(-2.99%)
Jan 24, 2019 15.34 15.46 15.20 15.41 1,440,434 +0.07(+0.46%)
Jan 23, 2019 15.50 15.54 14.91 15.34 2,014,027 -0.13(-0.84%)
Jan 22, 2019 16.11 16.20 15.40 15.47 2,124,295 -0.74(-4.57%)
Jan 18, 2019 15.95 16.26 15.91 16.21 1,315,000 +0.36(+2.27%)
Jan 17, 2019 15.71 15.89 15.53 15.85 1,295,162 +0.07(+0.44%)
Jan 16, 2019 16.06 16.16 15.63 15.78 2,349,978 -0.27(-1.68%)
Jan 15, 2019 15.86 16.07 15.71 16.05 1,030,790 +0.20(+1.26%)
Jan 14, 2019 15.88 15.89 15.59 15.85 1,188,436 -0.13(-0.81%)
Jan 11, 2019 15.54 16.18 15.45 15.98 1,456,900 +0.43(+2.77%)
Jan 10, 2019 15.86 15.86 15.37 15.55 2,257,620 -0.53(-3.30%)
Jan 09, 2019 15.75 16.39 15.70 16.08 2,333,039 +0.40(+2.55%)
Jan 08, 2019 15.54 15.90 15.30 15.68 2,336,541 +0.30(+1.95%)
Jan 07, 2019 14.88 15.74 14.88 15.38 2,840,642 +0.38(+2.53%)
Jan 04, 2019 14.36 15.02 14.22 15.00 2,017,500 +0.84(+5.93%)
Jan 03, 2019 13.99 14.55 13.91 14.16 1,607,099 +0.07(+0.50%)
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.