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 31, 2020 1.700 1.850 1.580 1.620 6,027,031 -0.02(-1.22%)
Mar 30, 2020 1.990 2.040 1.570 1.640 6,910,250 -0.38(-18.81%)
Mar 27, 2020 2.610 2.700 1.910 2.020 7,399,500 -0.76(-27.34%)
Mar 26, 2020 2.310 2.990 2.170 2.780 8,001,920 +0.50(+21.93%)
Mar 25, 2020 2.200 2.430 1.950 2.280 4,894,133 +0.09(+4.11%)
Mar 24, 2020 1.700 2.240 1.650 2.190 5,173,287 +0.63(+40.38%)
Mar 23, 2020 1.660 1.730 1.500 1.560 4,470,310 +0.00(+0.00%)
Mar 20, 2020 1.900 1.931 1.510 1.560 6,787,600 -0.17(-9.83%)
Mar 19, 2020 1.490 2.070 1.240 1.730 7,667,436 +0.27(+18.49%)
Mar 18, 2020 2.090 2.090 1.000 1.460 14,793,706 -0.79(-35.11%)
Mar 17, 2020 2.530 2.780 2.090 2.250 10,404,476 -0.41(-15.41%)
Mar 16, 2020 1.650 3.300 1.650 2.660 12,210,163 +0.01(+0.38%)
Mar 13, 2020 2.510 2.650 2.300 2.650 6,695,000 +0.26(+10.88%)
Mar 12, 2020 2.750 2.800 2.300 2.390 7,844,903 -0.70(-22.65%)
Mar 11, 2020 3.440 3.440 3.020 3.090 4,289,133 -0.50(-13.93%)
Mar 10, 2020 3.520 3.600 3.090 3.590 4,175,348 +0.22(+6.53%)
Mar 09, 2020 3.410 3.450 3.050 3.370 4,188,538 -0.28(-7.67%)
Mar 06, 2020 3.520 3.900 3.450 3.650 2,950,700 -0.05(-1.35%)
Mar 05, 2020 3.840 3.860 3.550 3.700 3,798,923 -0.25(-6.33%)
Mar 04, 2020 3.960 4.040 3.790 3.950 2,845,382 +0.08(+2.07%)
Mar 03, 2020 4.080 4.240 3.740 3.870 3,523,317 -0.17(-4.21%)
Mar 02, 2020 4.340 4.340 3.860 4.040 3,180,441 -0.25(-5.83%)
Feb 28, 2020 3.970 4.380 3.820 4.290 5,410,800 +0.29(+7.25%)
Feb 27, 2020 3.990 4.340 3.800 4.000 6,086,010 -0.21(-4.99%)
Feb 26, 2020 4.400 4.520 4.180 4.210 4,382,972 -0.14(-3.22%)
Feb 25, 2020 4.710 4.770 4.310 4.350 2,569,413 -0.29(-6.25%)
Feb 24, 2020 4.870 4.985 4.620 4.640 3,575,097 -0.58(-11.20%)
Feb 21, 2020 5.430 5.945 5.150 5.225 8,698,500 +0.02(+0.48%)
Feb 20, 2020 4.940 5.260 4.940 5.200 3,628,492 +0.25(+5.05%)
Feb 19, 2020 4.940 5.130 4.730 4.950 3,032,734 +0.05(+1.02%)
Feb 18, 2020 4.480 4.990 4.480 4.900 3,490,731 +0.36(+7.93%)
Feb 14, 2020 4.800 4.890 4.500 4.540 3,875,500 -0.27(-5.61%)
Feb 13, 2020 4.950 4.990 4.690 4.810 2,926,899 -0.17(-3.41%)
Feb 12, 2020 4.900 5.030 4.810 4.980 2,506,139 +0.13(+2.68%)
Feb 11, 2020 5.110 5.125 4.830 4.850 3,284,284 -0.25(-4.90%)
Feb 10, 2020 5.180 5.420 5.100 5.100 3,035,488 -0.09(-1.73%)
Feb 07, 2020 5.170 5.240 4.850 5.190 3,369,100 -0.06(-1.14%)
Feb 06, 2020 5.380 5.470 5.080 5.250 2,747,589 -0.09(-1.69%)
Feb 05, 2020 5.230 5.490 5.130 5.340 3,347,865 +0.18(+3.49%)
Feb 04, 2020 5.060 5.420 5.060 5.160 3,346,338 +0.16(+3.20%)
Feb 03, 2020 4.970 5.150 4.890 5.000 3,354,330 +0.07(+1.42%)
Jan 31, 2020 5.080 5.140 4.800 4.930 4,721,100 -0.22(-4.27%)
Jan 30, 2020 5.330 5.440 5.050 5.150 5,023,625 -0.30(-5.50%)
Jan 29, 2020 5.430 5.560 5.250 5.450 3,795,897 +0.02(+0.37%)
Jan 28, 2020 5.720 5.800 5.400 5.430 5,118,616 -0.23(-4.06%)
Jan 27, 2020 6.000 6.010 5.650 5.660 4,561,572 -0.52(-8.41%)
Jan 24, 2020 6.390 6.400 6.030 6.180 2,942,300 -0.19(-2.98%)
Jan 23, 2020 6.220 6.400 6.150 6.370 2,704,804 +0.11(+1.76%)
Jan 22, 2020 6.300 6.460 6.230 6.260 4,841,357 -0.01(-0.16%)
Jan 21, 2020 6.350 6.510 6.260 6.270 2,946,620 -0.13(-2.03%)
Jan 17, 2020 6.460 6.540 6.230 6.400 5,071,400 -0.09(-1.39%)
Jan 16, 2020 6.580 6.940 6.480 6.490 5,104,971 -0.50(-7.15%)
Jan 15, 2020 7.410 7.450 6.910 6.990 3,947,403 -0.25(-3.45%)
Jan 14, 2020 7.320 7.590 7.210 7.240 4,003,321 -0.10(-1.36%)
Jan 13, 2020 7.590 7.650 7.200 7.340 3,030,504 -0.24(-3.17%)
Jan 10, 2020 7.750 7.760 7.290 7.580 5,203,200 -0.18(-2.32%)
Jan 09, 2020 7.990 8.050 7.460 7.760 13,594,119 -0.28(-3.48%)
Jan 08, 2020 8.380 8.530 8.015 8.040 3,662,619 -0.43(-5.08%)
Jan 07, 2020 8.770 8.990 8.430 8.470 6,019,832 -0.26(-2.98%)
Jan 06, 2020 7.560 8.820 7.560 8.730 6,745,695 +0.63(+7.78%)
Jan 03, 2020 8.400 8.526 8.045 8.100 5,313,700 -0.37(-4.37%)
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.