The Michaels Comp (NQ: MIK )

21.97 USD UNCHANGED
Streaming Delayed Price Updated: 5:11 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 21.97 21.97 21.97 0 -0.03(-0.14%)
Apr 13, 2021 21.98 22.00 21.97 22.00 2,605,542 +0.02(+0.09%)
Apr 12, 2021 21.96 22.00 21.96 21.98 3,837,845 +0.01(+0.05%)
Apr 09, 2021 21.95 21.99 21.95 21.97 1,849,400 +0.00(+0.00%)
Apr 08, 2021 21.96 21.99 21.95 21.97 2,833,451 +0.01(+0.05%)
Apr 07, 2021 21.96 21.98 21.95 21.96 3,018,700 -0.01(-0.05%)
Apr 06, 2021 21.95 22.18 21.95 21.97 3,990,844 +0.01(+0.05%)
Apr 05, 2021 21.92 21.97 21.91 21.96 2,415,503 +0.03(+0.14%)
Apr 01, 2021 21.92 21.96 21.89 21.93 2,655,600 -0.01(-0.05%)
Mar 31, 2021 21.89 21.99 21.85 21.94 4,138,701 +0.06(+0.27%)
Mar 30, 2021 21.88 21.92 21.84 21.88 5,035,307 +0.03(+0.14%)
Mar 29, 2021 21.84 21.90 21.83 21.85 3,382,516 -0.11(-0.50%)
Mar 26, 2021 21.95 21.98 21.89 21.96 3,272,300 +0.01(+0.05%)
Mar 25, 2021 21.86 21.98 21.85 21.95 3,398,277 +0.10(+0.46%)
Mar 24, 2021 21.89 21.93 21.85 21.85 3,011,939 -0.03(-0.14%)
Mar 23, 2021 21.88 21.91 21.85 21.88 4,824,439 -0.04(-0.18%)
Mar 22, 2021 21.87 21.98 21.85 21.92 2,236,992 +0.07(+0.32%)
Mar 19, 2021 21.88 21.93 21.76 21.85 5,948,200 -0.02(-0.09%)
Mar 18, 2021 21.99 22.01 21.86 21.87 2,609,470 -0.05(-0.23%)
Mar 17, 2021 21.91 21.99 21.90 21.92 2,359,319 +0.01(+0.05%)
Mar 16, 2021 21.94 22.42 21.88 21.91 7,146,712 +0.00(+0.00%)
Mar 15, 2021 21.85 21.93 21.85 21.91 4,142,559 +0.05(+0.23%)
Mar 12, 2021 21.94 21.98 21.83 21.86 2,631,300 -0.01(-0.05%)
Mar 11, 2021 21.92 21.98 21.85 21.87 3,054,428 -0.06(-0.27%)
Mar 10, 2021 21.94 21.98 21.82 21.93 3,698,788 -0.02(-0.09%)
Mar 09, 2021 21.79 22.00 21.79 21.95 4,630,686 +0.14(+0.64%)
Mar 08, 2021 21.85 21.93 21.70 21.81 8,512,624 +0.03(+0.14%)
Mar 05, 2021 21.80 21.94 21.59 21.78 13,206,700 -0.05(-0.23%)
Mar 04, 2021 21.88 22.05 21.72 21.83 25,842,695 -0.19(-0.86%)
Mar 03, 2021 22.07 22.30 20.00 22.02 59,382,435 +4.00(+22.20%)
Mar 02, 2021 17.06 18.99 17.04 18.02 9,062,564 +1.17(+6.94%)
Mar 01, 2021 15.40 17.50 14.94 16.85 12,579,074 +1.85(+12.33%)
Feb 26, 2021 14.87 15.70 14.82 15.00 3,926,700 +0.05(+0.33%)
Feb 25, 2021 14.78 15.35 14.44 14.95 3,943,801 +0.09(+0.61%)
Feb 24, 2021 14.81 15.08 14.39 14.86 2,866,561 +0.11(+0.75%)
Feb 23, 2021 14.62 14.89 13.45 14.75 2,707,613 -0.13(-0.87%)
Feb 22, 2021 14.95 15.12 14.58 14.88 1,997,931 -0.17(-1.13%)
Feb 19, 2021 15.15 15.30 14.93 15.05 2,279,100 +0.14(+0.94%)
Feb 18, 2021 14.81 15.23 14.46 14.91 2,232,426 -0.24(-1.58%)
Feb 17, 2021 15.17 15.40 14.61 15.15 2,229,225 -0.27(-1.75%)
Feb 16, 2021 16.00 16.09 15.05 15.42 2,337,136 -0.17(-1.09%)
Feb 12, 2021 15.53 15.89 15.41 15.59 1,638,900 -0.07(-0.45%)
Feb 11, 2021 16.47 16.79 15.48 15.66 2,645,416 -0.97(-5.83%)
Feb 10, 2021 16.67 17.09 16.41 16.63 2,989,578 +0.13(+0.79%)
Feb 09, 2021 16.53 16.66 16.01 16.50 2,782,037 +0.11(+0.67%)
Feb 08, 2021 16.25 16.66 16.18 16.39 3,866,147 +0.29(+1.80%)
Feb 05, 2021 15.26 16.25 15.26 16.10 4,362,800 +0.68(+4.41%)
Feb 04, 2021 15.27 15.72 15.08 15.42 3,372,181 +0.17(+1.11%)
Feb 03, 2021 14.46 15.47 14.41 15.25 4,541,537 +0.74(+5.10%)
Feb 02, 2021 15.26 15.45 14.34 14.51 5,561,323 -0.82(-5.35%)
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.