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 (%)
Apr 28, 2017 23.92 24.06 23.31 23.36 2,874,925 -0.49(-2.05%)
Apr 27, 2017 24.10 24.11 23.81 23.85 1,712,283 -0.17(-0.71%)
Apr 26, 2017 23.77 24.16 23.75 24.02 1,827,817 +0.33(+1.39%)
Apr 25, 2017 23.97 24.05 23.35 23.69 2,395,389 -0.23(-0.96%)
Apr 24, 2017 23.95 24.08 23.84 23.92 1,118,710 +0.12(+0.50%)
Apr 21, 2017 23.86 23.92 23.16 23.80 1,035,117 -0.09(-0.38%)
Apr 20, 2017 23.71 24.00 23.45 23.89 1,429,169 +0.31(+1.31%)
Apr 19, 2017 23.42 23.66 23.37 23.58 1,123,785 +0.22(+0.94%)
Apr 18, 2017 23.27 23.40 23.16 23.36 839,322 +0.11(+0.47%)
Apr 17, 2017 23.08 23.28 23.02 23.25 1,170,946 +0.26(+1.13%)
Apr 13, 2017 22.86 23.36 22.86 22.99 1,539,166 +0.08(+0.35%)
Apr 12, 2017 22.93 22.93 22.62 22.91 1,312,586 -0.07(-0.30%)
Apr 11, 2017 22.80 23.00 22.59 22.98 1,668,497 +0.07(+0.31%)
Apr 10, 2017 22.95 23.29 22.86 22.91 1,226,701 +0.00(+0.00%)
Apr 07, 2017 23.00 23.05 22.80 22.91 1,889,249 -0.16(-0.69%)
Apr 06, 2017 22.60 23.19 22.57 23.07 2,812,677 +0.61(+2.72%)
Apr 05, 2017 22.39 22.89 22.28 22.46 2,356,894 +0.11(+0.49%)
Apr 04, 2017 22.28 22.37 22.01 22.35 1,467,861 -0.01(-0.04%)
Apr 03, 2017 22.45 22.57 22.21 22.36 2,230,579 -0.03(-0.13%)
Mar 31, 2017 22.71 22.71 22.28 22.39 3,047,801 -0.25(-1.10%)
Mar 30, 2017 22.25 22.64 22.20 22.64 2,198,388 +0.37(+1.66%)
Mar 29, 2017 22.00 22.45 21.82 22.27 3,224,216 +0.04(+0.18%)
Mar 28, 2017 21.88 22.30 21.82 22.23 19,906,336 +0.25(+1.14%)
Mar 27, 2017 22.48 22.61 21.88 21.98 7,728,109 +0.02(+0.09%)
Mar 24, 2017 21.86 22.14 21.63 21.96 1,177,992 +0.17(+0.78%)
Mar 23, 2017 21.58 22.01 21.57 21.79 1,494,888 +0.18(+0.83%)
Mar 22, 2017 21.45 21.65 21.30 21.61 1,131,568 +0.07(+0.32%)
Mar 21, 2017 21.92 22.03 21.20 21.54 1,871,000 -0.33(-1.51%)
Mar 20, 2017 22.20 22.24 21.80 21.87 928,488 -0.33(-1.49%)
Mar 17, 2017 22.82 22.82 22.14 22.20 1,273,252 -0.20(-0.89%)
Mar 16, 2017 22.35 22.57 22.16 22.40 1,604,039 +0.05(+0.22%)
Mar 15, 2017 22.36 22.50 22.06 22.35 2,719,907 +0.07(+0.31%)
Mar 14, 2017 22.04 22.32 21.72 22.28 1,543,036 +0.24(+1.09%)
Mar 13, 2017 21.94 22.05 21.59 22.04 1,790,924 -0.09(-0.41%)
Mar 10, 2017 22.04 22.28 21.93 22.13 1,567,214 +0.15(+0.68%)
Mar 09, 2017 22.09 22.36 21.84 21.98 1,945,051 -0.10(-0.45%)
Mar 08, 2017 21.63 22.34 21.42 22.08 3,953,127 +1.08(+5.14%)
Mar 07, 2017 21.50 21.84 20.53 21.00 4,462,642 +0.47(+2.29%)
Mar 06, 2017 20.47 20.58 20.12 20.53 2,008,614 +0.07(+0.34%)
Mar 03, 2017 20.45 20.60 19.94 20.46 1,889,702 +0.05(+0.24%)
Mar 02, 2017 20.31 20.50 20.25 20.41 1,242,570 +0.10(+0.49%)
Mar 01, 2017 20.27 20.46 20.00 20.31 1,338,032 +0.22(+1.10%)
Feb 28, 2017 20.59 20.63 19.77 20.09 2,178,480 -0.64(-3.09%)
Feb 27, 2017 21.00 21.15 20.50 20.73 2,206,240 -0.36(-1.71%)
Feb 24, 2017 20.39 21.36 20.35 21.09 2,405,624 +0.71(+3.48%)
Feb 23, 2017 20.74 20.98 20.35 20.38 2,142,393 -0.38(-1.83%)
Feb 22, 2017 20.81 21.03 20.72 20.76 1,235,984 -0.08(-0.38%)
Feb 21, 2017 20.88 21.02 20.67 20.84 1,475,697 +0.06(+0.29%)
Feb 17, 2017 20.78 20.78 20.78 0 +0.17(+0.82%)
Feb 16, 2017 20.80 20.92 20.51 20.61 1,793,750 -0.27(-1.29%)
Feb 15, 2017 20.76 20.93 20.68 20.88 1,193,880 +0.13(+0.63%)
Feb 14, 2017 20.96 20.96 20.12 20.75 1,890,677 +0.21(+1.02%)
Feb 13, 2017 20.68 20.88 20.38 20.54 1,780,427 -0.11(-0.53%)
Feb 10, 2017 20.63 20.74 20.34 20.65 1,596,889 +0.01(+0.05%)
Feb 09, 2017 19.82 20.75 19.75 20.64 2,663,574 +0.90(+4.56%)
Feb 08, 2017 19.50 19.82 19.37 19.74 1,201,532 +0.15(+0.77%)
Feb 07, 2017 19.63 19.80 19.56 19.59 1,134,171 -0.03(-0.15%)
Feb 06, 2017 19.73 19.90 19.55 19.62 1,155,368 -0.21(-1.06%)
Feb 03, 2017 20.04 20.45 19.76 19.83 1,891,012 -0.19(-0.95%)
Feb 02, 2017 19.82 20.15 19.59 20.02 1,728,575 +0.23(+1.16%)
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.