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 31, 2016 24.24 24.47 23.77 23.96 1,402,503 -0.25(-1.03%)
Aug 30, 2016 24.52 24.56 24.21 24.21 1,385,300 -0.40(-1.63%)
Aug 29, 2016 24.99 25.07 24.42 24.61 1,510,627 -0.41(-1.64%)
Aug 26, 2016 24.99 25.14 24.78 25.02 1,799,467 -0.02(-0.08%)
Aug 25, 2016 25.79 25.89 24.31 25.04 2,612,721 -1.15(-4.39%)
Aug 24, 2016 25.83 26.30 25.79 26.19 1,215,810 +0.31(+1.20%)
Aug 23, 2016 25.69 25.93 25.66 25.88 601,752 +0.25(+0.98%)
Aug 22, 2016 25.48 25.66 25.32 25.63 886,443 +0.13(+0.51%)
Aug 19, 2016 25.26 25.70 25.01 25.50 625,952 +0.10(+0.39%)
Aug 18, 2016 25.18 25.52 25.10 25.40 1,043,610 +0.26(+1.03%)
Aug 17, 2016 25.18 25.18 24.89 25.14 672,980 -0.20(-0.79%)
Aug 16, 2016 25.35 25.72 25.32 25.34 514,262 -0.10(-0.39%)
Aug 15, 2016 25.52 25.88 25.41 25.44 708,868 +0.04(+0.16%)
Aug 12, 2016 25.17 25.64 25.17 25.40 680,484 +0.25(+0.99%)
Aug 11, 2016 25.21 25.61 25.05 25.15 722,998 +0.19(+0.76%)
Aug 10, 2016 24.96 25.20 24.89 24.96 851,520 -0.02(-0.08%)
Aug 09, 2016 25.14 25.17 24.92 24.98 1,027,566 -0.23(-0.91%)
Aug 08, 2016 25.42 25.91 25.08 25.21 1,639,309 -0.21(-0.83%)
Aug 05, 2016 25.55 25.72 25.42 25.42 945,236 -0.10(-0.39%)
Aug 04, 2016 25.55 25.89 25.48 25.52 659,556 +0.02(+0.08%)
Aug 03, 2016 25.38 25.55 25.20 25.50 1,165,874 +0.01(+0.04%)
Aug 02, 2016 26.32 26.41 25.45 25.49 872,830 -0.80(-3.04%)
Aug 01, 2016 26.30 26.57 26.15 26.29 911,886 -0.07(-0.27%)
Jul 29, 2016 26.41 26.54 26.00 26.36 2,708,366 +0.02(+0.08%)
Jul 28, 2016 26.22 26.48 25.76 26.34 834,995 -0.12(-0.45%)
Jul 27, 2016 26.16 26.53 26.16 26.46 938,790 +0.22(+0.84%)
Jul 26, 2016 26.22 26.51 25.66 26.24 1,518,551 +0.00(+0.00%)
Jul 25, 2016 26.12 26.50 26.11 26.24 1,797,131 +0.20(+0.77%)
Jul 22, 2016 26.30 26.30 25.95 26.04 1,697,423 -0.04(-0.15%)
Jul 21, 2016 26.90 27.00 25.98 26.08 1,637,362 -0.82(-3.05%)
Jul 20, 2016 26.85 27.02 26.67 26.90 1,187,042 +0.31(+1.17%)
Jul 19, 2016 26.63 26.80 26.20 26.59 1,932,362 -0.97(-3.52%)
Jul 18, 2016 26.86 27.63 26.86 27.56 1,543,951 +0.75(+2.80%)
Jul 15, 2016 27.38 27.38 26.74 26.81 1,251,512 -0.38(-1.40%)
Jul 14, 2016 27.21 27.47 26.79 27.19 1,977,330 +0.06(+0.22%)
Jul 13, 2016 27.35 27.50 26.54 27.13 8,823,823 -1.75(-6.06%)
Jul 12, 2016 29.20 29.75 28.85 28.88 1,281,425 +0.04(+0.14%)
Jul 11, 2016 28.71 28.96 28.63 28.84 594,019 +0.15(+0.52%)
Jul 08, 2016 28.49 29.24 28.24 28.69 994,014 +0.45(+1.59%)
Jul 07, 2016 28.11 28.43 27.54 28.24 657,913 +0.59(+2.13%)
Jul 05, 2016 27.96 28.20 27.48 27.65 664,350 -0.37(-1.32%)
Jul 01, 2016 28.39 28.02 28.02 28.02 1,221,300 -0.42(-1.48%)
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%)
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.