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 (%)
May 31, 2018 19.23 19.44 18.23 18.36 1,939,415 -0.84(-4.37%)
May 30, 2018 18.82 19.27 18.76 19.20 1,000,366 +0.47(+2.51%)
May 29, 2018 18.82 18.90 18.64 18.73 1,009,897 -0.21(-1.11%)
May 25, 2018 18.94 18.94 18.94 0 +0.03(+0.16%)
May 24, 2018 18.84 19.03 18.65 18.91 689,280 +0.08(+0.42%)
May 23, 2018 18.80 19.03 18.67 18.83 869,040 +0.02(+0.11%)
May 22, 2018 19.08 19.27 18.78 18.81 1,075,157 -0.22(-1.16%)
May 21, 2018 19.05 19.12 18.95 19.03 817,027 +0.07(+0.37%)
May 18, 2018 18.81 19.11 18.81 18.96 1,126,358 +0.10(+0.53%)
May 17, 2018 18.96 19.29 18.81 18.86 1,200,812 -0.09(-0.47%)
May 16, 2018 18.98 19.40 18.82 18.95 911,682 +0.09(+0.48%)
May 15, 2018 18.73 18.93 18.67 18.86 751,724 +0.01(+0.05%)
May 14, 2018 18.83 19.07 18.76 18.85 840,805 +0.10(+0.53%)
May 11, 2018 18.61 18.88 18.41 18.75 1,027,112 +0.10(+0.54%)
May 10, 2018 18.58 18.76 18.35 18.65 731,893 +0.08(+0.43%)
May 09, 2018 18.40 18.88 18.32 18.57 1,135,302 +0.17(+0.92%)
May 08, 2018 18.22 18.50 18.22 18.40 1,056,216 +0.15(+0.82%)
May 07, 2018 18.67 18.73 18.10 18.25 1,313,209 -0.43(-2.30%)
May 04, 2018 18.52 18.93 18.29 18.68 1,232,430 +0.17(+0.92%)
May 03, 2018 18.61 18.69 18.28 18.51 1,461,212 -0.19(-1.02%)
May 02, 2018 18.90 19.06 18.66 18.70 1,316,604 -0.31(-1.63%)
May 01, 2018 18.63 19.02 18.27 19.01 2,847,665 +0.39(+2.09%)
Apr 30, 2018 19.25 19.25 18.60 18.62 2,279,016 -0.67(-3.47%)
Apr 27, 2018 18.71 19.32 18.71 19.29 1,792,273 +0.62(+3.32%)
Apr 26, 2018 18.76 19.09 18.40 18.67 1,071,017 -0.33(-1.74%)
Apr 25, 2018 18.60 19.21 18.42 19.00 1,691,424 +0.41(+2.21%)
Apr 24, 2018 18.63 18.92 18.47 18.59 1,270,302 +0.08(+0.43%)
Apr 23, 2018 18.27 18.52 18.23 18.51 1,304,100 +0.22(+1.20%)
Apr 20, 2018 18.54 18.54 18.21 18.29 1,513,037 -0.23(-1.24%)
Apr 19, 2018 18.98 19.11 18.27 18.52 1,438,995 -0.48(-2.53%)
Apr 18, 2018 18.65 19.38 18.65 19.00 2,711,253 +0.35(+1.88%)
Apr 17, 2018 18.62 18.80 18.45 18.65 2,867,364 +0.21(+1.14%)
Apr 16, 2018 18.59 18.65 18.11 18.44 2,867,123 +0.16(+0.88%)
Apr 13, 2018 19.15 19.27 18.22 18.28 1,860,395 -0.78(-4.09%)
Apr 12, 2018 18.95 19.09 18.84 19.06 2,086,756 +0.21(+1.11%)
Apr 11, 2018 19.10 19.41 18.84 18.85 1,596,490 -0.33(-1.72%)
Apr 10, 2018 18.94 19.32 18.80 19.18 1,755,478 +0.52(+2.79%)
Apr 09, 2018 19.36 19.45 18.63 18.66 2,041,441 -0.66(-3.42%)
Apr 06, 2018 19.32 1,842,451 -0.38(-1.93%)
Apr 05, 2018 19.79 19.97 19.47 19.70 1,811,396 -0.08(-0.40%)
Apr 04, 2018 19.21 19.90 19.21 19.78 2,594,961 +0.34(+1.75%)
Apr 03, 2018 20.04 20.04 19.31 19.44 2,069,238 -0.12(-0.61%)
Apr 02, 2018 19.70 20.01 19.25 19.56 2,475,180 -0.15(-0.76%)
Mar 29, 2018 19.71 19.71 19.71 0 -0.28(-1.40%)
Mar 28, 2018 19.71 20.22 19.70 19.99 2,797,152 +0.34(+1.73%)
Mar 27, 2018 20.24 20.38 19.57 19.65 1,964,067 -0.43(-2.14%)
Mar 26, 2018 19.25 20.27 19.24 20.08 4,473,877 +1.09(+5.74%)
Mar 23, 2018 19.77 19.79 18.99 18.99 7,491,619 -0.56(-2.84%)
Mar 22, 2018 19.75 20.14 18.94 19.55 12,922,453 -1.64(-7.76%)
Mar 21, 2018 21.17 21.21 20.82 21.19 2,904,406 +0.00(+0.00%)
Mar 20, 2018 21.58 21.59 21.11 21.19 2,228,807 -0.25(-1.17%)
Mar 19, 2018 21.76 22.02 21.27 21.44 2,034,971 -0.56(-2.55%)
Mar 16, 2018 22.00 22.38 21.62 22.00 1,631,951 -0.03(-0.14%)
Mar 15, 2018 22.00 22.25 21.77 22.03 1,580,100 +0.11(+0.50%)
Mar 14, 2018 22.25 22.44 21.82 21.92 1,172,673 -0.33(-1.48%)
Mar 13, 2018 22.34 22.58 22.16 22.25 1,123,613 +0.05(+0.23%)
Mar 12, 2018 22.48 22.71 22.02 22.20 1,164,939 -0.30(-1.33%)
Mar 09, 2018 22.60 22.92 22.32 22.50 1,911,465 -0.03(-0.13%)
Mar 08, 2018 23.08 23.24 22.49 22.53 1,036,305 -0.37(-1.62%)
Mar 07, 2018 23.34 22.85 22.90 1,416,337 -0.50(-2.14%)
Mar 06, 2018 23.09 23.41 23.06 23.40 1,336,159 +0.29(+1.25%)
Mar 05, 2018 22.96 23.24 22.54 23.11 1,663,955 +0.05(+0.22%)
Mar 02, 2018 22.99 23.16 22.42 23.06 1,994,250 -0.25(-1.07%)
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.