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 (%)
Sep 30, 2020 9.390 10.12 9.370 9.650 8,110,453 +0.29(+3.10%)
Sep 29, 2020 9.560 9.620 9.245 9.360 4,262,574 -0.22(-2.30%)
Sep 28, 2020 9.620 9.730 9.230 9.580 6,458,815 +0.16(+1.70%)
Sep 25, 2020 9.740 9.890 9.250 9.420 7,481,400 -0.34(-3.48%)
Sep 24, 2020 9.930 10.22 9.310 9.760 7,657,127 -0.59(-5.70%)
Sep 23, 2020 10.74 11.28 10.33 10.35 6,049,343 -0.38(-3.54%)
Sep 22, 2020 9.980 10.75 9.880 10.73 6,810,310 +0.85(+8.60%)
Sep 21, 2020 9.790 9.910 9.390 9.880 4,055,609 -0.19(-1.89%)
Sep 18, 2020 10.60 10.63 9.970 10.07 6,471,400 -0.03(-0.30%)
Sep 17, 2020 9.960 10.57 9.790 10.10 3,043,955 -0.08(-0.79%)
Sep 16, 2020 10.02 10.44 9.510 10.18 3,785,467 +0.25(+2.52%)
Sep 15, 2020 10.36 10.36 9.710 9.930 3,417,782 -0.47(-4.52%)
Sep 14, 2020 10.57 10.70 10.08 10.40 3,539,402 -0.01(-0.10%)
Sep 11, 2020 10.25 10.86 10.05 10.41 4,321,500 +0.22(+2.16%)
Sep 10, 2020 10.39 10.71 10.19 10.19 4,437,581 +0.03(+0.30%)
Sep 09, 2020 10.50 10.59 10.03 10.16 3,812,175 -0.27(-2.59%)
Sep 08, 2020 10.19 10.72 9.970 10.43 4,418,007 -0.07(-0.67%)
Sep 04, 2020 10.43 10.80 9.960 10.50 8,104,000 +0.80(+8.25%)
Sep 03, 2020 10.77 10.88 8.360 9.700 15,970,594 -1.53(-13.62%)
Sep 02, 2020 11.61 11.70 10.85 11.23 9,022,465 -0.27(-2.35%)
Sep 01, 2020 11.31 11.67 10.87 11.50 4,444,293 +0.25(+2.22%)
Aug 31, 2020 11.24 11.53 10.95 11.25 3,987,262 +0.12(+1.08%)
Aug 28, 2020 10.91 11.16 10.67 11.13 2,442,500 +0.33(+3.06%)
Aug 27, 2020 11.10 11.29 10.79 10.80 2,640,604 -0.29(-2.61%)
Aug 26, 2020 10.40 11.43 10.34 11.09 4,957,795 +0.63(+6.02%)
Aug 25, 2020 10.47 10.50 9.980 10.46 2,705,535 +0.02(+0.19%)
Aug 24, 2020 9.890 10.77 9.750 10.44 4,487,616 +0.72(+7.41%)
Aug 21, 2020 9.320 10.14 9.290 9.720 4,273,100 +0.33(+3.51%)
Aug 20, 2020 9.220 9.600 8.940 9.390 3,769,112 -0.06(-0.63%)
Aug 19, 2020 8.930 9.490 8.840 9.450 3,609,702 +0.56(+6.30%)
Aug 18, 2020 8.950 9.170 8.760 8.890 3,220,639 -0.04(-0.45%)
Aug 17, 2020 8.400 8.960 8.240 8.930 3,868,220 +0.57(+6.82%)
Aug 14, 2020 8.150 8.490 7.940 8.360 2,650,900 +0.20(+2.45%)
Aug 13, 2020 8.270 8.520 8.100 8.160 2,182,404 -0.20(-2.39%)
Aug 12, 2020 8.210 8.490 8.130 8.360 2,583,595 +0.28(+3.47%)
Aug 11, 2020 8.500 8.780 8.030 8.080 4,507,221 -0.21(-2.53%)
Aug 10, 2020 8.110 8.450 8.080 8.290 2,975,306 +0.29(+3.62%)
Aug 07, 2020 7.720 8.090 7.600 8.000 2,651,000 +0.28(+3.63%)
Aug 06, 2020 7.910 8.410 7.680 7.720 4,293,068 -0.21(-2.65%)
Aug 05, 2020 7.580 8.000 7.540 7.930 2,575,541 +0.67(+9.23%)
Aug 04, 2020 7.160 7.570 7.110 7.260 1,930,747 +0.15(+2.11%)
Aug 03, 2020 7.160 7.400 6.970 7.110 2,972,938 -0.07(-0.97%)
Jul 31, 2020 7.340 7.560 6.980 7.180 2,902,300 -0.24(-3.23%)
Jul 30, 2020 7.520 7.640 7.330 7.420 5,633,025 -0.17(-2.24%)
Jul 29, 2020 6.920 7.630 6.910 7.590 9,437,160 +0.56(+7.97%)
Jul 28, 2020 6.770 7.120 6.770 7.030 2,689,467 +0.28(+4.15%)
Jul 27, 2020 7.090 7.180 6.740 6.750 2,850,181 -0.35(-4.93%)
Jul 24, 2020 7.060 7.410 6.910 7.100 6,124,700 +0.10(+1.43%)
Jul 23, 2020 6.830 7.320 6.750 7.000 4,349,446 +0.20(+2.94%)
Jul 22, 2020 6.720 6.930 6.640 6.800 1,899,042 +0.06(+0.97%)
Jul 21, 2020 6.700 6.910 6.570 6.735 2,454,437 +0.12(+1.74%)
Jul 20, 2020 6.620 6.680 6.330 6.620 2,570,297 -0.02(-0.38%)
Jul 17, 2020 6.950 6.960 6.590 6.645 2,603,500 -0.29(-4.11%)
Jul 16, 2020 6.850 7.130 6.740 6.930 3,022,747 -0.04(-0.57%)
Jul 15, 2020 6.870 7.040 6.690 6.970 3,821,472 +0.30(+4.50%)
Jul 14, 2020 6.280 6.680 6.210 6.670 2,944,907 +0.32(+5.04%)
Jul 13, 2020 6.550 6.800 6.260 6.350 3,802,636 -0.07(-1.09%)
Jul 10, 2020 6.250 6.480 6.095 6.420 2,437,900 +0.18(+2.88%)
Jul 09, 2020 6.750 6.780 6.200 6.240 4,241,002 -0.61(-8.91%)
Jul 08, 2020 6.830 6.940 6.560 6.850 5,034,687 -0.05(-0.72%)
Jul 07, 2020 6.750 7.030 6.640 6.900 3,511,373 +0.02(+0.29%)
Jul 06, 2020 7.070 7.220 6.750 6.880 3,127,880 +0.03(+0.44%)
Jul 02, 2020 7.210 7.280 6.730 6.850 2,495,300 -0.12(-1.72%)
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.