Skip to main content
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 (%)
Aug 31, 2015 25.62 26.34 25.55 26.21 1,556,283 +0.56(+2.18%)
Aug 28, 2015 25.35 25.69 24.94 25.65 1,192,384 +0.17(+0.67%)
Aug 27, 2015 24.50 26.15 24.50 25.48 2,473,291 +1.56(+6.52%)
Aug 26, 2015 23.71 23.98 22.85 23.92 1,224,402 +0.82(+3.55%)
Aug 25, 2015 23.57 23.74 23.01 23.10 1,248,055 +0.02(+0.09%)
Aug 24, 2015 22.53 23.79 21.83 23.08 1,237,263 -0.51(-2.16%)
Aug 21, 2015 24.20 24.25 23.54 23.59 660,727 -1.04(-4.22%)
Aug 20, 2015 25.09 25.09 24.60 24.63 647,651 -0.61(-2.42%)
Aug 19, 2015 25.64 25.64 25.08 25.24 187,569 -0.46(-1.79%)
Aug 18, 2015 25.31 26.05 25.31 25.70 307,790 +0.30(+1.18%)
Aug 17, 2015 25.38 25.50 25.16 25.40 593,289 -0.08(-0.31%)
Aug 14, 2015 26.00 26.00 25.45 25.48 350,005 -0.49(-1.89%)
Aug 13, 2015 25.84 26.30 25.61 25.97 650,918 +0.17(+0.66%)
Aug 12, 2015 26.04 26.13 25.27 25.80 728,784 -0.41(-1.56%)
Aug 11, 2015 25.89 26.39 25.84 26.21 566,178 +0.15(+0.58%)
Aug 10, 2015 25.53 26.16 25.53 26.06 563,533 +0.68(+2.68%)
Aug 07, 2015 25.20 25.39 24.98 25.38 498,942 +0.18(+0.71%)
Aug 06, 2015 25.55 25.64 24.89 25.20 632,670 -0.34(-1.33%)
Aug 05, 2015 25.09 25.60 25.04 25.54 608,447 +0.49(+1.96%)
Aug 04, 2015 24.67 25.11 24.62 25.05 588,902 +0.31(+1.25%)
Aug 03, 2015 25.37 25.37 24.45 24.74 640,168 -0.60(-2.37%)
Jul 31, 2015 25.02 25.44 25.02 25.34 576,674 +0.35(+1.40%)
Jul 30, 2015 24.70 25.07 24.60 24.99 914,669 +0.22(+0.89%)
Jul 29, 2015 24.82 25.09 24.68 24.77 635,334 +0.03(+0.12%)
Jul 28, 2015 25.19 25.19 24.69 24.74 1,115,074 -0.31(-1.24%)
Jul 27, 2015 25.34 25.55 24.98 25.05 853,691 -0.31(-1.22%)
Jul 24, 2015 25.99 26.31 25.18 25.36 1,776,576 -0.75(-2.87%)
Jul 23, 2015 26.53 26.60 26.00 26.11 617,406 -0.29(-1.10%)
Jul 22, 2015 25.85 26.46 25.76 26.40 926,230 +0.44(+1.69%)
Jul 21, 2015 25.95 26.06 25.73 25.96 770,926 -0.02(-0.08%)
Jul 20, 2015 25.96 26.12 25.81 25.98 646,011 +0.03(+0.12%)
Jul 17, 2015 26.48 26.54 25.89 25.95 332,020 -0.60(-2.26%)
Jul 16, 2015 26.73 26.73 26.35 26.55 546,955 +0.02(+0.08%)
Jul 15, 2015 26.74 26.82 26.41 26.53 540,828 -0.16(-0.60%)
Jul 14, 2015 26.49 26.83 26.47 26.69 844,131 +0.23(+0.87%)
Jul 13, 2015 26.64 26.80 26.28 26.46 1,178,479 +0.05(+0.19%)
Jul 10, 2015 26.70 26.78 26.31 26.41 2,917,731 -0.68(-2.51%)
Jul 09, 2015 27.53 27.91 26.95 27.09 559,206 -0.09(-0.33%)
Jul 08, 2015 26.99 27.30 26.82 27.18 593,249 -0.08(-0.29%)
Jul 07, 2015 27.16 27.30 26.64 27.26 595,489 +0.18(+0.66%)
Jul 06, 2015 27.25 27.84 27.04 27.08 1,801,713 -0.32(-1.17%)
Jul 02, 2015 27.52 27.40 27.40 27.40 590,900 +0.02(+0.07%)
Jul 01, 2015 27.29 27.43 26.79 27.38 721,702 +0.47(+1.75%)
Jun 30, 2015 26.31 27.12 26.20 26.91 796,842 +0.60(+2.28%)
Jun 29, 2015 26.80 26.92 26.24 26.31 553,777 -0.66(-2.45%)
Jun 26, 2015 26.53 27.25 26.36 26.97 3,085,631 +0.43(+1.62%)
Jun 25, 2015 26.54 26.62 26.25 26.54 444,776 +0.13(+0.49%)
Jun 24, 2015 26.83 27.09 26.37 26.41 810,233 -0.52(-1.93%)
Jun 23, 2015 27.00 27.05 26.64 26.93 589,948 +0.02(+0.07%)
Jun 22, 2015 26.83 27.06 26.64 26.91 510,248 +0.27(+1.01%)
Jun 19, 2015 27.06 27.12 26.57 26.64 588,854 -0.31(-1.15%)
Jun 18, 2015 26.83 27.25 26.73 26.95 500,331 +0.23(+0.86%)
Jun 17, 2015 26.82 27.06 26.36 26.72 619,713 -0.08(-0.30%)
Jun 16, 2015 26.91 27.23 26.53 26.80 475,500 -0.11(-0.41%)
Jun 15, 2015 26.68 26.97 26.27 26.91 543,945 +0.17(+0.64%)
Jun 12, 2015 26.76 26.94 26.58 26.74 400,308 -0.13(-0.48%)
Jun 11, 2015 26.94 27.12 26.55 26.87 549,472 +0.06(+0.22%)
Jun 10, 2015 26.29 26.84 26.08 26.81 505,433 +0.53(+2.02%)
Jun 09, 2015 26.00 26.29 25.80 26.28 572,250 +0.32(+1.23%)
Jun 08, 2015 26.92 26.98 25.90 25.96 1,251,200 -1.02(-3.78%)
Jun 05, 2015 26.91 27.01 26.74 26.98 733,740 -0.07(-0.26%)
Jun 04, 2015 26.60 27.42 26.11 27.05 2,259,331 -1.20(-4.25%)
Jun 03, 2015 27.99 28.49 27.85 28.25 778,962 +0.30(+1.07%)
Jun 02, 2015 27.50 28.00 27.38 27.95 558,445 +0.43(+1.56%)
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.