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 (%)
Jun 30, 2016 27.76 28.50 26.73 28.44 1,259,619 +0.59(+2.12%)
Jun 29, 2016 27.55 28.03 27.27 27.85 852,473 +0.51(+1.87%)
Jun 28, 2016 27.26 27.61 27.21 27.34 1,283,805 +0.45(+1.67%)
Jun 27, 2016 26.87 27.58 25.52 26.89 1,222,677 -0.12(-0.44%)
Jun 24, 2016 26.34 27.24 26.34 27.01 4,000,965 -0.25(-0.92%)
Jun 23, 2016 27.07 27.38 26.96 27.26 688,928 +0.46(+1.72%)
Jun 22, 2016 27.08 27.29 26.71 26.80 843,142 -0.18(-0.67%)
Jun 21, 2016 27.27 27.48 26.98 26.98 666,477 -0.16(-0.59%)
Jun 20, 2016 27.09 27.49 27.06 27.14 791,373 +0.35(+1.31%)
Jun 17, 2016 26.77 27.20 26.73 26.79 865,855 +0.02(+0.07%)
Jun 16, 2016 26.88 27.06 26.47 26.77 793,551 -0.29(-1.07%)
Jun 15, 2016 26.63 27.21 26.63 27.06 1,249,580 +0.44(+1.65%)
Jun 14, 2016 26.52 26.67 25.96 26.62 1,137,000 +0.05(+0.19%)
Jun 13, 2016 26.75 26.92 26.52 26.57 812,092 -0.44(-1.63%)
Jun 10, 2016 27.06 27.29 26.65 27.01 1,250,418 -0.39(-1.42%)
Jun 09, 2016 27.52 27.89 27.03 27.40 1,534,319 -0.40(-1.44%)
Jun 08, 2016 27.82 28.24 27.31 27.80 2,591,683 +0.11(+0.40%)
Jun 07, 2016 27.69 27.96 26.10 27.69 7,021,202 -2.45(-8.13%)
Jun 06, 2016 30.60 31.36 30.04 30.14 2,629,319 -0.27(-0.89%)
Jun 03, 2016 30.25 30.48 29.91 30.41 1,197,725 +0.24(+0.80%)
Jun 02, 2016 29.37 30.46 29.23 30.17 1,401,992 +0.55(+1.86%)
Jun 01, 2016 29.32 29.67 29.17 29.62 768,503 +0.31(+1.06%)
May 31, 2016 28.99 29.46 28.99 29.31 753,348 +0.29(+1.00%)
May 27, 2016 28.68 29.02 29.02 29.02 470,400 +0.31(+1.08%)
May 26, 2016 28.72 28.95 28.47 28.71 303,660 +0.03(+0.10%)
May 25, 2016 28.30 28.84 28.11 28.68 438,354 +0.41(+1.45%)
May 24, 2016 28.31 28.61 27.49 28.27 508,987 +0.00(+0.00%)
May 23, 2016 28.24 28.48 28.11 28.27 514,325 +0.10(+0.35%)
May 20, 2016 28.09 28.34 27.90 28.17 741,795 +0.01(+0.04%)
May 19, 2016 27.51 28.28 26.83 28.16 1,126,763 +0.42(+1.51%)
May 18, 2016 28.04 28.05 27.21 27.74 1,331,312 -0.42(-1.49%)
May 17, 2016 28.42 28.68 28.00 28.16 498,972 -0.32(-1.12%)
May 16, 2016 28.25 28.75 28.03 28.48 637,811 +0.28(+0.99%)
May 13, 2016 28.29 28.73 27.81 28.20 1,238,650 -0.26(-0.91%)
May 12, 2016 28.47 28.67 28.24 28.46 638,420 +0.18(+0.64%)
May 11, 2016 28.61 28.64 28.26 28.28 802,842 -0.60(-2.08%)
May 10, 2016 28.85 29.02 28.57 28.88 367,081 +0.03(+0.10%)
May 09, 2016 28.59 29.03 28.40 28.85 452,319 +0.24(+0.84%)
May 06, 2016 28.04 28.73 27.26 28.61 939,213 +0.00(+0.00%)
May 05, 2016 29.00 29.24 28.56 28.61 1,196,801 -0.54(-1.85%)
May 04, 2016 28.71 29.16 28.66 29.15 793,181 +0.24(+0.83%)
May 03, 2016 28.95 29.08 28.33 28.91 839,234 -0.19(-0.65%)
May 02, 2016 28.58 29.12 28.52 29.10 937,334 +0.67(+2.36%)
Apr 29, 2016 28.59 28.59 28.10 28.43 960,514 -0.14(-0.49%)
Apr 28, 2016 28.68 28.92 28.42 28.57 1,329,802 -0.43(-1.48%)
Apr 27, 2016 28.51 29.16 28.42 29.00 601,704 +0.40(+1.40%)
Apr 26, 2016 28.45 28.73 28.37 28.60 521,415 +0.08(+0.28%)
Apr 25, 2016 28.35 28.68 28.18 28.52 833,420 +0.07(+0.25%)
Apr 22, 2016 28.20 28.83 28.17 28.45 659,552 +0.17(+0.60%)
Apr 21, 2016 28.98 29.22 28.25 28.28 978,099 -0.47(-1.63%)
Apr 20, 2016 29.13 29.22 28.66 28.75 893,658 -0.54(-1.84%)
Apr 19, 2016 29.18 29.43 28.99 29.29 1,815,948 +0.13(+0.45%)
Apr 18, 2016 28.76 29.56 28.76 29.16 1,461,144 +0.07(+0.24%)
Apr 15, 2016 28.35 29.14 28.19 29.09 1,384,139 +0.57(+2.00%)
Apr 14, 2016 28.72 28.75 28.35 28.52 500,734 -0.16(-0.56%)
Apr 13, 2016 28.25 28.78 28.25 28.68 774,501 +0.57(+2.03%)
Apr 12, 2016 27.90 28.19 27.74 28.11 678,574 +0.22(+0.79%)
Apr 11, 2016 28.22 28.45 27.81 27.89 889,422 -0.15(-0.53%)
Apr 08, 2016 28.29 28.29 27.77 28.04 833,328 -0.01(-0.04%)
Apr 07, 2016 28.17 28.56 27.79 28.05 1,354,502 -0.48(-1.68%)
Apr 06, 2016 27.89 28.58 27.65 28.53 1,549,387 +0.84(+3.03%)
Apr 05, 2016 27.92 28.10 27.18 27.69 2,327,042 -0.51(-1.81%)
Apr 04, 2016 28.21 28.38 27.84 28.20 1,780,140 +0.17(+0.61%)
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.