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, 2017 18.41 18.60 18.37 18.52 1,640,149 +0.17(+0.93%)
Jun 29, 2017 18.61 18.63 18.14 18.35 1,695,715 -0.25(-1.34%)
Jun 28, 2017 18.66 18.89 18.55 18.60 1,295,567 +0.03(+0.16%)
Jun 27, 2017 18.26 18.73 18.20 18.57 1,736,196 +0.31(+1.70%)
Jun 26, 2017 18.01 18.39 17.92 18.26 1,805,657 +0.26(+1.44%)
Jun 23, 2017 18.36 17.96 18.00 4,002,957 -0.27(-1.48%)
Jun 22, 2017 18.41 18.62 18.26 18.27 2,769,344 -0.16(-0.87%)
Jun 21, 2017 18.53 18.72 18.34 18.43 1,704,903 -0.10(-0.54%)
Jun 20, 2017 18.90 18.96 18.50 18.53 1,218,294 -0.39(-2.06%)
Jun 19, 2017 18.60 19.16 18.29 18.92 2,058,161 +0.22(+1.18%)
Jun 16, 2017 18.75 18.96 18.41 18.70 3,896,593 -0.09(-0.48%)
Jun 15, 2017 18.89 19.04 18.47 18.79 2,633,285 +0.07(+0.37%)
Jun 14, 2017 18.63 18.73 18.31 18.72 2,251,382 +0.19(+1.03%)
Jun 13, 2017 18.53 18.70 18.29 18.53 1,495,304 +0.03(+0.16%)
Jun 12, 2017 18.35 18.98 18.35 18.50 2,184,219 -0.01(-0.05%)
Jun 09, 2017 18.21 18.66 18.12 18.51 2,004,446 +0.31(+1.70%)
Jun 08, 2017 17.39 18.43 17.39 18.20 4,971,816 +0.69(+3.94%)
Jun 07, 2017 18.16 18.35 17.49 17.51 3,897,606 -0.65(-3.58%)
Jun 06, 2017 18.91 19.25 18.05 18.16 8,281,776 -1.67(-8.42%)
Jun 05, 2017 19.55 19.86 19.30 19.83 2,515,279 +0.27(+1.38%)
Jun 02, 2017 19.94 19.98 19.55 19.56 1,699,019 -0.38(-1.91%)
Jun 01, 2017 19.36 20.03 19.02 19.94 2,275,401 +0.61(+3.16%)
May 31, 2017 19.25 19.37 18.57 19.33 2,447,186 +0.07(+0.36%)
May 30, 2017 19.73 19.75 19.22 19.26 1,759,962 -0.51(-2.58%)
May 26, 2017 19.65 19.82 19.44 19.77 953,848 +0.10(+0.51%)
May 25, 2017 19.61 20.02 19.54 19.67 1,172,531 +0.16(+0.82%)
May 24, 2017 19.90 19.90 19.34 19.51 1,071,903 -0.08(-0.41%)
May 23, 2017 19.98 20.05 19.49 19.59 1,586,073 -0.42(-2.10%)
May 22, 2017 19.83 20.15 19.78 20.01 1,996,735 +0.19(+0.96%)
May 19, 2017 20.00 20.07 19.70 19.82 1,862,091 -0.14(-0.70%)
May 18, 2017 19.93 20.09 19.80 19.96 1,299,898 -0.04(-0.20%)
May 17, 2017 20.20 20.40 19.97 20.00 1,627,414 -0.38(-1.86%)
May 16, 2017 20.89 20.89 20.07 20.38 2,323,692 -0.54(-2.58%)
May 15, 2017 21.02 21.36 20.90 20.92 1,191,402 -0.09(-0.43%)
May 12, 2017 21.46 21.46 20.55 21.01 2,370,920 -0.49(-2.28%)
May 11, 2017 21.96 21.97 21.33 21.50 1,405,033 -0.58(-2.63%)
May 10, 2017 21.79 22.13 21.72 22.08 1,187,668 +0.21(+0.98%)
May 09, 2017 21.64 21.91 21.55 21.86 2,469,516 +0.23(+1.09%)
May 08, 2017 22.50 22.50 21.59 21.63 2,812,307 -0.88(-3.91%)
May 05, 2017 22.52 22.62 21.99 22.51 1,639,833 +0.02(+0.09%)
May 04, 2017 22.58 22.63 22.37 22.49 1,451,681 -0.05(-0.22%)
May 03, 2017 23.19 23.21 22.43 22.54 2,237,496 -0.69(-2.97%)
May 02, 2017 23.09 23.41 22.88 23.23 1,485,782 +0.16(+0.69%)
May 01, 2017 23.41 23.53 23.04 23.07 1,758,963 -0.29(-1.24%)
Apr 28, 2017 23.92 24.06 23.31 23.36 2,874,925 -0.49(-2.05%)
Apr 27, 2017 24.10 24.11 23.81 23.85 1,712,283 -0.17(-0.71%)
Apr 26, 2017 23.77 24.16 23.75 24.02 1,827,817 +0.33(+1.39%)
Apr 25, 2017 23.97 24.05 23.35 23.69 2,395,389 -0.23(-0.96%)
Apr 24, 2017 23.95 24.08 23.84 23.92 1,118,710 +0.12(+0.50%)
Apr 21, 2017 23.86 23.92 23.16 23.80 1,035,117 -0.09(-0.38%)
Apr 20, 2017 23.71 24.00 23.45 23.89 1,429,169 +0.31(+1.31%)
Apr 19, 2017 23.42 23.66 23.37 23.58 1,123,785 +0.22(+0.94%)
Apr 18, 2017 23.27 23.40 23.16 23.36 839,322 +0.11(+0.47%)
Apr 17, 2017 23.08 23.28 23.02 23.25 1,170,946 +0.26(+1.13%)
Apr 13, 2017 22.86 23.36 22.86 22.99 1,539,166 +0.08(+0.35%)
Apr 12, 2017 22.93 22.93 22.62 22.91 1,312,586 -0.07(-0.30%)
Apr 11, 2017 22.80 23.00 22.59 22.98 1,668,497 +0.07(+0.31%)
Apr 10, 2017 22.95 23.29 22.86 22.91 1,226,701 +0.00(+0.00%)
Apr 07, 2017 23.00 23.05 22.80 22.91 1,889,249 -0.16(-0.69%)
Apr 06, 2017 22.60 23.19 22.57 23.07 2,812,677 +0.61(+2.72%)
Apr 05, 2017 22.39 22.89 22.28 22.46 2,356,894 +0.11(+0.49%)
Apr 04, 2017 22.28 22.37 22.01 22.35 1,467,861 -0.01(-0.04%)
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.