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, 2016 24.37 24.48 24.10 24.38 1,134,526 -0.05(-0.20%)
Nov 29, 2016 24.95 25.36 24.39 24.43 1,299,132 -0.62(-2.48%)
Nov 28, 2016 25.33 25.44 24.74 25.05 1,031,170 -0.27(-1.07%)
Nov 25, 2016 25.45 25.57 25.24 25.32 401,398 -0.06(-0.24%)
Nov 23, 2016 25.38 25.38 25.38 0 +0.52(+2.09%)
Nov 22, 2016 24.19 24.90 24.02 24.86 3,130,628 +0.84(+3.50%)
Nov 21, 2016 24.25 24.33 23.94 24.02 1,242,903 -0.11(-0.46%)
Nov 18, 2016 24.36 24.93 24.04 24.13 923,403 -0.30(-1.23%)
Nov 17, 2016 24.38 24.61 24.24 24.43 1,366,970 +0.17(+0.70%)
Nov 16, 2016 23.98 24.28 23.80 24.26 559,766 +0.19(+0.79%)
Nov 15, 2016 24.30 24.68 23.90 24.07 754,722 -0.27(-1.11%)
Nov 14, 2016 22.94 24.38 22.94 24.34 1,544,546 +1.48(+6.47%)
Nov 11, 2016 22.36 22.89 22.08 22.86 1,098,588 +0.49(+2.19%)
Nov 10, 2016 22.63 23.31 22.25 22.37 1,948,524 -0.06(-0.27%)
Nov 09, 2016 21.88 22.55 21.81 22.43 699,123 +0.25(+1.13%)
Nov 08, 2016 22.20 22.38 21.86 22.18 743,585 +0.06(+0.27%)
Nov 07, 2016 22.73 22.73 21.72 22.12 1,433,898 -0.61(-2.68%)
Nov 04, 2016 22.15 23.06 22.03 22.73 1,364,878 +0.13(+0.58%)
Nov 03, 2016 23.38 23.55 22.53 22.60 1,327,585 -0.81(-3.46%)
Nov 02, 2016 23.01 23.62 23.01 23.41 1,531,880 +0.32(+1.39%)
Nov 01, 2016 23.23 23.49 22.97 23.09 1,212,710 -0.16(-0.69%)
Oct 31, 2016 23.23 23.29 23.05 23.25 656,088 +0.10(+0.43%)
Oct 28, 2016 22.23 23.30 22.20 23.15 968,705 +0.83(+3.72%)
Oct 27, 2016 22.99 23.00 22.12 22.32 1,213,439 -0.75(-3.25%)
Oct 26, 2016 22.89 23.22 22.84 23.07 749,606 +0.02(+0.09%)
Oct 25, 2016 23.54 23.54 22.88 23.05 1,006,917 -0.54(-2.29%)
Oct 24, 2016 24.00 24.16 23.56 23.59 623,174 -0.34(-1.42%)
Oct 21, 2016 23.97 24.16 23.88 23.93 932,652 -0.10(-0.42%)
Oct 20, 2016 23.66 24.07 23.61 24.03 430,783 +0.36(+1.52%)
Oct 19, 2016 23.46 24.01 23.34 23.67 520,485 +0.14(+0.59%)
Oct 18, 2016 23.59 23.70 23.49 23.53 371,314 +0.09(+0.38%)
Oct 17, 2016 23.81 23.84 23.43 23.44 370,859 -0.30(-1.26%)
Oct 14, 2016 23.70 23.95 23.55 23.74 564,700 +0.06(+0.25%)
Oct 13, 2016 23.81 23.83 23.46 23.68 795,309 -0.27(-1.13%)
Oct 12, 2016 23.88 24.05 23.81 23.95 393,826 +0.07(+0.29%)
Oct 11, 2016 24.59 24.59 23.84 23.88 627,931 -0.68(-2.77%)
Oct 10, 2016 24.21 24.56 24.15 24.56 507,905 +0.40(+1.66%)
Oct 07, 2016 24.38 24.63 24.04 24.16 817,921 -0.21(-0.86%)
Oct 06, 2016 24.11 24.39 23.99 24.37 337,432 +0.26(+1.08%)
Oct 05, 2016 24.21 24.22 24.02 24.11 678,826 -0.01(-0.04%)
Oct 04, 2016 24.41 24.45 24.00 24.12 676,372 -0.21(-0.86%)
Oct 03, 2016 24.31 24.67 23.99 24.33 794,200 +0.16(+0.66%)
Sep 30, 2016 24.07 24.18 23.84 24.17 661,766 +0.15(+0.62%)
Sep 29, 2016 24.15 24.22 23.92 24.02 745,455 -0.09(-0.37%)
Sep 28, 2016 24.11 24.26 23.88 24.11 1,018,516 -0.06(-0.25%)
Sep 27, 2016 24.10 24.39 24.07 24.17 362,906 +0.04(+0.17%)
Sep 26, 2016 24.36 24.62 24.00 24.13 826,062 -0.23(-0.94%)
Sep 23, 2016 24.30 24.56 24.30 24.36 424,223 +0.14(+0.58%)
Sep 22, 2016 24.43 24.43 24.01 24.22 906,461 +0.00(+0.00%)
Sep 21, 2016 24.00 24.45 23.93 24.22 505,933 +0.25(+1.04%)
Sep 20, 2016 24.52 24.69 23.96 23.97 922,487 -0.47(-1.92%)
Sep 19, 2016 24.15 24.44 24.01 24.44 1,194,680 +0.43(+1.79%)
Sep 16, 2016 23.92 24.04 23.69 24.01 1,272,652 +0.02(+0.08%)
Sep 15, 2016 23.79 24.00 23.67 23.99 965,637 +0.09(+0.38%)
Sep 14, 2016 24.23 24.40 23.87 23.90 1,084,379 -0.27(-1.12%)
Sep 13, 2016 24.88 25.03 24.04 24.17 1,874,476 -0.88(-3.51%)
Sep 12, 2016 25.00 25.23 24.86 25.05 1,310,651 +0.04(+0.16%)
Sep 09, 2016 25.31 25.61 24.97 25.01 1,469,312 -0.36(-1.42%)
Sep 08, 2016 24.99 25.49 24.90 25.37 1,686,321 +0.18(+0.71%)
Sep 07, 2016 25.09 25.24 24.91 25.19 1,223,749 +0.04(+0.16%)
Sep 06, 2016 24.86 25.15 24.51 25.15 1,362,970 +0.74(+3.03%)
Sep 02, 2016 23.96 24.41 24.41 24.41 717,600 +0.22(+0.91%)
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.