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 28, 2019 8.860 8.960 8.620 8.700 12,069,900 -0.02(-0.23%)
Jun 27, 2019 8.840 8.890 8.625 8.720 1,677,170 -0.13(-1.47%)
Jun 26, 2019 8.660 8.900 8.543 8.850 2,251,024 +0.22(+2.55%)
Jun 25, 2019 8.510 8.740 8.410 8.630 1,934,249 +0.14(+1.65%)
Jun 24, 2019 9.040 9.040 8.430 8.490 2,204,544 -0.62(-6.81%)
Jun 21, 2019 8.900 9.180 8.800 9.110 3,307,700 +0.27(+3.05%)
Jun 20, 2019 8.990 9.085 8.710 8.840 1,555,571 -0.06(-0.67%)
Jun 19, 2019 8.840 8.990 8.710 8.900 2,095,846 +0.11(+1.25%)
Jun 18, 2019 8.970 9.140 8.730 8.790 2,572,456 -0.05(-0.57%)
Jun 17, 2019 8.820 9.050 8.750 8.840 1,897,637 -0.06(-0.67%)
Jun 14, 2019 8.790 9.000 8.690 8.900 2,172,300 +0.10(+1.14%)
Jun 13, 2019 8.310 8.900 8.230 8.800 2,444,221 +0.56(+6.80%)
Jun 12, 2019 8.240 8.580 8.150 8.240 2,155,189 -0.28(-3.29%)
Jun 11, 2019 8.510 8.630 8.270 8.520 2,341,705 +0.13(+1.55%)
Jun 10, 2019 8.280 8.700 8.240 8.390 2,903,541 +0.22(+2.69%)
Jun 07, 2019 7.950 8.290 7.810 8.170 4,763,600 -0.01(-0.12%)
Jun 06, 2019 7.950 8.550 7.780 8.180 7,359,635 -1.16(-12.42%)
Jun 05, 2019 9.790 9.910 9.310 9.340 3,544,125 -0.41(-4.21%)
Jun 04, 2019 9.380 9.780 9.380 9.750 2,904,926 +0.45(+4.84%)
Jun 03, 2019 9.170 9.560 9.090 9.300 3,197,175 +0.19(+2.09%)
May 31, 2019 9.000 9.170 8.843 9.110 4,108,800 -0.04(-0.44%)
May 30, 2019 9.370 9.460 9.075 9.150 2,011,713 -0.23(-2.45%)
May 29, 2019 9.240 9.430 9.130 9.380 2,120,226 +0.09(+0.97%)
May 28, 2019 9.630 9.750 9.270 9.290 1,946,863 -0.33(-3.43%)
May 24, 2019 9.560 9.760 9.490 9.620 1,617,100 +0.13(+1.37%)
May 23, 2019 9.680 9.777 9.410 9.490 2,230,620 -0.32(-3.26%)
May 22, 2019 10.16 10.23 9.735 9.810 2,407,811 -0.39(-3.82%)
May 21, 2019 10.03 10.26 9.900 10.20 1,934,388 +0.15(+1.49%)
May 20, 2019 9.810 10.14 9.700 10.05 3,350,526 -0.40(-3.83%)
May 17, 2019 10.58 10.69 10.39 10.45 1,908,600 -0.19(-1.79%)
May 16, 2019 11.02 11.12 10.63 10.64 1,257,143 -0.32(-2.92%)
May 15, 2019 10.92 11.02 10.72 10.96 1,371,167 -0.10(-0.90%)
May 14, 2019 10.92 11.10 10.83 11.06 1,564,752 +0.20(+1.84%)
May 13, 2019 11.25 11.25 10.64 10.86 2,540,512 -0.67(-5.81%)
May 10, 2019 11.90 11.90 11.15 11.53 2,287,200 -0.40(-3.35%)
May 09, 2019 11.26 11.96 11.13 11.93 3,256,979 +0.54(+4.74%)
May 08, 2019 11.22 11.84 11.14 11.39 2,417,483 +0.10(+0.89%)
May 07, 2019 11.13 11.44 11.08 11.29 2,566,591 +0.04(+0.36%)
May 06, 2019 11.00 11.34 10.77 11.25 2,330,870 -0.02(-0.18%)
May 03, 2019 10.86 11.34 10.83 11.27 1,924,700 +0.49(+4.55%)
May 02, 2019 10.81 10.92 10.62 10.78 1,704,902 -0.03(-0.28%)
May 01, 2019 11.28 11.36 10.80 10.81 2,195,984 -0.43(-3.83%)
Apr 30, 2019 11.57 11.64 11.12 11.24 2,890,286 -0.35(-3.02%)
Apr 29, 2019 12.39 12.42 11.34 11.59 3,891,352 -0.76(-6.15%)
Apr 26, 2019 12.14 12.48 11.93 12.35 1,599,500 +0.16(+1.31%)
Apr 25, 2019 12.84 12.86 12.12 12.19 2,051,846 -0.65(-5.06%)
Apr 24, 2019 12.60 13.08 12.60 12.84 2,177,007 +0.22(+1.74%)
Apr 23, 2019 12.43 12.74 12.28 12.62 1,571,056 +0.22(+1.77%)
Apr 22, 2019 12.92 12.94 12.37 12.40 1,463,421 -0.51(-3.95%)
Apr 18, 2019 12.84 13.00 12.68 12.91 2,269,600 +0.08(+0.62%)
Apr 17, 2019 12.97 13.00 12.67 12.83 1,777,611 -0.08(-0.62%)
Apr 16, 2019 12.86 13.02 12.75 12.91 1,902,100 +0.11(+0.86%)
Apr 15, 2019 12.71 12.86 12.50 12.80 1,883,370 +0.09(+0.71%)
Apr 12, 2019 12.78 13.03 12.63 12.71 2,051,600 +0.02(+0.16%)
Apr 11, 2019 12.85 12.86 12.60 12.69 2,137,756 -0.16(-1.25%)
Apr 10, 2019 12.55 12.88 12.47 12.85 2,001,090 +0.25(+1.98%)
Apr 09, 2019 12.65 12.75 12.52 12.60 1,644,935 -0.14(-1.10%)
Apr 08, 2019 12.41 12.80 12.41 12.74 2,428,764 +0.27(+2.17%)
Apr 05, 2019 12.25 12.73 12.25 12.47 2,987,500 +0.05(+0.40%)
Apr 04, 2019 11.82 12.48 11.62 12.42 4,572,053 +0.65(+5.52%)
Apr 03, 2019 11.46 11.85 11.37 11.77 3,230,381 +0.43(+3.79%)
Apr 02, 2019 11.50 11.56 11.34 11.34 2,784,162 -0.17(-1.48%)
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.