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 29, 2014 17.05 16.98 16.98 16.98 538,000 +0.08(+0.47%)
Aug 28, 2014 16.70 17.00 16.58 16.90 1,735,745 +0.36(+2.18%)
Aug 27, 2014 16.75 16.83 15.98 16.54 2,368,677 +1.40(+9.25%)
Aug 26, 2014 15.52 15.70 15.00 15.14 1,306,546 -0.48(-3.07%)
Aug 25, 2014 15.16 15.70 15.16 15.62 482,406 +0.26(+1.69%)
Aug 22, 2014 15.60 15.60 15.29 15.36 160,344 -0.14(-0.90%)
Aug 21, 2014 15.33 15.60 15.06 15.50 315,150 +0.09(+0.58%)
Aug 20, 2014 14.92 15.45 14.79 15.41 293,655 +0.51(+3.42%)
Aug 19, 2014 14.77 15.00 14.76 14.90 285,567 +0.13(+0.88%)
Aug 18, 2014 14.91 15.05 14.76 14.77 374,215 -0.12(-0.81%)
Aug 15, 2014 14.77 14.92 14.76 14.89 235,135 +0.10(+0.68%)
Aug 14, 2014 14.97 15.04 14.76 14.79 302,250 -0.18(-1.20%)
Aug 13, 2014 15.12 15.20 14.90 14.97 230,025 -0.19(-1.25%)
Aug 12, 2014 14.95 15.25 14.91 15.16 972,137 +0.21(+1.40%)
Aug 11, 2014 14.91 15.15 14.81 14.95 694,967 +0.04(+0.27%)
Aug 08, 2014 14.90 15.09 14.77 14.91 431,322 -0.04(-0.27%)
Aug 07, 2014 14.77 15.37 14.76 14.95 494,458 +0.12(+0.81%)
Aug 06, 2014 15.75 15.95 14.64 14.83 650,604 -0.85(-5.42%)
Aug 05, 2014 15.21 16.48 15.01 15.68 462,486 +0.39(+2.55%)
Aug 04, 2014 15.42 15.95 15.19 15.29 257,825 -0.05(-0.33%)
Aug 01, 2014 15.00 15.99 14.51 15.34 964,981 +0.26(+1.72%)
Jul 31, 2014 15.08 15.47 14.77 15.08 494,733 -0.04(-0.26%)
Jul 30, 2014 15.68 15.98 14.85 15.12 536,995 -0.65(-4.12%)
Jul 29, 2014 15.91 16.03 15.70 15.77 268,885 -0.23(-1.44%)
Jul 28, 2014 16.65 16.65 15.92 16.00 265,825 -0.73(-4.36%)
Jul 25, 2014 16.85 16.85 16.62 16.73 504,328 -0.06(-0.36%)
Jul 24, 2014 16.75 16.90 16.69 16.79 438,867 +0.09(+0.54%)
Jul 23, 2014 16.65 16.77 16.45 16.70 366,350 +0.02(+0.12%)
Jul 22, 2014 16.65 16.95 16.20 16.68 327,126 +0.00(+0.00%)
Jul 21, 2014 16.50 16.74 16.18 16.68 354,564 +0.33(+2.02%)
Jul 18, 2014 16.54 16.54 16.01 16.35 323,968 -0.10(-0.61%)
Jul 17, 2014 16.38 16.50 16.24 16.45 207,475 +0.14(+0.86%)
Jul 16, 2014 16.69 16.69 16.24 16.31 353,746 -0.09(-0.55%)
Jul 15, 2014 16.50 16.54 16.21 16.40 661,771 +0.02(+0.12%)
Jul 14, 2014 16.75 16.81 16.30 16.38 643,367 -0.22(-1.33%)
Jul 11, 2014 16.63 16.68 15.61 16.60 1,354,310 -0.12(-0.72%)
Jul 10, 2014 16.90 16.90 16.66 16.72 334,918 -0.18(-1.07%)
Jul 09, 2014 16.90 16.99 16.86 16.90 197,355 -0.01(-0.06%)
Jul 08, 2014 17.03 17.03 16.81 16.91 508,549 +0.00(+0.00%)
Jul 07, 2014 17.00 17.01 16.79 16.91 358,089 -0.12(-0.70%)
Jul 03, 2014 16.66 17.03 17.03 17.03 182,500 +0.27(+1.61%)
Jul 02, 2014 16.62 16.84 16.47 16.76 551,194 -0.09(-0.53%)
Jul 01, 2014 17.06 17.09 16.60 16.85 988,942 -0.20(-1.17%)
Jun 30, 2014 17.15 17.28 16.93 17.05 1,671,775 +0.03(+0.18%)
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.