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 (%)
Nov 30, 2015 22.26 22.62 21.97 22.21 1,780,302 +0.07(+0.32%)
Nov 27, 2015 22.44 22.66 22.14 22.14 232,240 -0.28(-1.25%)
Nov 25, 2015 22.46 22.42 22.42 22.42 536,500 -0.12(-0.53%)
Nov 24, 2015 22.02 22.84 21.60 22.54 1,808,190 +0.37(+1.67%)
Nov 23, 2015 21.95 22.47 21.91 22.17 951,991 +0.19(+0.86%)
Nov 20, 2015 21.53 22.20 21.53 21.98 1,464,390 +0.48(+2.23%)
Nov 19, 2015 21.05 21.73 20.70 21.50 1,622,591 +0.74(+3.56%)
Nov 18, 2015 20.39 20.82 20.08 20.76 1,419,167 +0.52(+2.57%)
Nov 17, 2015 20.92 21.15 20.16 20.24 854,862 -0.45(-2.17%)
Nov 16, 2015 20.83 21.05 20.45 20.69 799,768 -0.22(-1.05%)
Nov 13, 2015 21.48 21.53 20.68 20.91 943,435 -0.83(-3.82%)
Nov 12, 2015 22.00 22.22 21.63 21.74 722,462 -0.39(-1.76%)
Nov 11, 2015 22.27 22.85 22.04 22.13 946,243 -0.17(-0.76%)
Nov 10, 2015 22.82 22.87 22.25 22.30 1,275,283 -0.63(-2.75%)
Nov 09, 2015 23.42 23.42 22.64 22.93 818,815 -0.59(-2.51%)
Nov 06, 2015 23.36 23.68 23.30 23.52 1,001,245 +0.03(+0.13%)
Nov 05, 2015 23.63 23.87 23.41 23.49 1,796,847 -0.12(-0.51%)
Nov 04, 2015 23.88 24.05 23.53 23.61 797,762 -0.09(-0.38%)
Nov 03, 2015 23.48 23.74 23.38 23.70 1,190,914 +0.24(+1.02%)
Nov 02, 2015 23.39 23.64 23.26 23.46 797,054 +0.08(+0.34%)
Oct 30, 2015 22.92 23.53 22.69 23.38 742,171 +0.52(+2.27%)
Oct 29, 2015 22.87 23.07 22.67 22.86 452,335 -0.16(-0.70%)
Oct 28, 2015 22.28 23.13 22.28 23.02 580,794 +0.68(+3.04%)
Oct 27, 2015 22.66 23.07 22.00 22.34 918,313 -0.43(-1.89%)
Oct 26, 2015 22.35 22.85 22.26 22.77 303,840 +0.42(+1.88%)
Oct 23, 2015 22.25 22.95 22.10 22.35 864,925 +0.21(+0.95%)
Oct 22, 2015 22.76 23.35 21.91 22.14 523,944 -0.60(-2.64%)
Oct 21, 2015 22.94 23.02 22.55 22.74 498,625 -0.04(-0.18%)
Oct 20, 2015 23.00 23.21 22.77 22.78 610,756 -0.23(-1.00%)
Oct 19, 2015 23.07 23.56 22.67 23.01 500,989 -0.17(-0.73%)
Oct 16, 2015 23.46 23.80 23.05 23.18 403,327 -0.32(-1.36%)
Oct 15, 2015 22.80 23.70 22.64 23.50 586,899 +0.77(+3.39%)
Oct 14, 2015 23.40 23.62 22.45 22.73 591,862 -0.59(-2.53%)
Oct 13, 2015 23.63 23.87 23.19 23.32 395,269 -0.35(-1.48%)
Oct 12, 2015 23.92 24.05 23.53 23.67 290,231 -0.16(-0.67%)
Oct 09, 2015 23.81 23.91 23.37 23.83 498,461 +0.12(+0.51%)
Oct 08, 2015 23.57 24.10 23.49 23.71 405,093 -0.05(-0.21%)
Oct 07, 2015 23.48 23.77 23.04 23.76 463,666 +0.59(+2.55%)
Oct 06, 2015 23.66 23.88 22.83 23.17 457,605 -0.49(-2.07%)
Oct 05, 2015 23.15 23.79 23.13 23.66 1,093,143 +0.58(+2.51%)
Oct 02, 2015 22.35 23.12 21.78 23.08 758,157 +0.51(+2.26%)
Oct 01, 2015 22.99 23.16 22.41 22.57 569,951 -0.53(-2.29%)
Sep 30, 2015 22.43 23.18 22.42 23.10 500,164 +0.76(+3.40%)
Sep 29, 2015 22.86 23.04 22.10 22.34 713,172 -0.36(-1.59%)
Sep 28, 2015 23.56 23.56 22.57 22.70 646,049 -0.96(-4.06%)
Sep 25, 2015 24.34 24.34 23.59 23.66 598,840 -0.47(-1.95%)
Sep 24, 2015 24.46 24.46 23.99 24.13 348,730 -0.38(-1.55%)
Sep 23, 2015 24.67 24.70 24.28 24.51 355,975 -0.18(-0.73%)
Sep 22, 2015 24.87 25.09 24.38 24.69 439,499 -0.33(-1.32%)
Sep 21, 2015 25.57 25.85 24.91 25.02 665,628 -0.54(-2.11%)
Sep 18, 2015 25.09 25.71 25.08 25.56 1,460,758 -0.37(-1.43%)
Sep 17, 2015 26.42 26.48 25.89 25.93 425,023 -0.59(-2.22%)
Sep 16, 2015 26.58 26.68 26.27 26.52 529,969 +0.09(+0.34%)
Sep 15, 2015 26.33 26.59 25.87 26.43 567,003 +0.07(+0.27%)
Sep 14, 2015 26.68 26.84 26.24 26.36 385,889 -0.31(-1.16%)
Sep 11, 2015 26.34 26.70 26.03 26.67 789,112 +0.29(+1.10%)
Sep 10, 2015 25.47 26.41 25.47 26.38 688,231 +0.69(+2.69%)
Sep 09, 2015 26.34 26.34 25.64 25.69 438,075 -0.37(-1.42%)
Sep 08, 2015 26.37 26.37 25.56 26.06 730,510 +0.13(+0.50%)
Sep 04, 2015 25.72 25.93 25.93 25.93 651,500 -0.04(-0.15%)
Sep 03, 2015 25.89 26.23 25.78 25.97 719,353 +0.05(+0.19%)
Sep 02, 2015 25.43 26.06 25.26 25.92 1,007,253 +0.56(+2.21%)
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.