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, 2016 28.99 29.46 28.99 29.31 753,348 +0.29(+1.00%)
May 27, 2016 28.68 29.02 29.02 29.02 470,400 +0.31(+1.08%)
May 26, 2016 28.72 28.95 28.47 28.71 303,660 +0.03(+0.10%)
May 25, 2016 28.30 28.84 28.11 28.68 438,354 +0.41(+1.45%)
May 24, 2016 28.31 28.61 27.49 28.27 508,987 +0.00(+0.00%)
May 23, 2016 28.24 28.48 28.11 28.27 514,325 +0.10(+0.35%)
May 20, 2016 28.09 28.34 27.90 28.17 741,795 +0.01(+0.04%)
May 19, 2016 27.51 28.28 26.83 28.16 1,126,763 +0.42(+1.51%)
May 18, 2016 28.04 28.05 27.21 27.74 1,331,312 -0.42(-1.49%)
May 17, 2016 28.42 28.68 28.00 28.16 498,972 -0.32(-1.12%)
May 16, 2016 28.25 28.75 28.03 28.48 637,811 +0.28(+0.99%)
May 13, 2016 28.29 28.73 27.81 28.20 1,238,650 -0.26(-0.91%)
May 12, 2016 28.47 28.67 28.24 28.46 638,420 +0.18(+0.64%)
May 11, 2016 28.61 28.64 28.26 28.28 802,842 -0.60(-2.08%)
May 10, 2016 28.85 29.02 28.57 28.88 367,081 +0.03(+0.10%)
May 09, 2016 28.59 29.03 28.40 28.85 452,319 +0.24(+0.84%)
May 06, 2016 28.04 28.73 27.26 28.61 939,213 +0.00(+0.00%)
May 05, 2016 29.00 29.24 28.56 28.61 1,196,801 -0.54(-1.85%)
May 04, 2016 28.71 29.16 28.66 29.15 793,181 +0.24(+0.83%)
May 03, 2016 28.95 29.08 28.33 28.91 839,234 -0.19(-0.65%)
May 02, 2016 28.58 29.12 28.52 29.10 937,334 +0.67(+2.36%)
Apr 29, 2016 28.59 28.59 28.10 28.43 960,514 -0.14(-0.49%)
Apr 28, 2016 28.68 28.92 28.42 28.57 1,329,802 -0.43(-1.48%)
Apr 27, 2016 28.51 29.16 28.42 29.00 601,704 +0.40(+1.40%)
Apr 26, 2016 28.45 28.73 28.37 28.60 521,415 +0.08(+0.28%)
Apr 25, 2016 28.35 28.68 28.18 28.52 833,420 +0.07(+0.25%)
Apr 22, 2016 28.20 28.83 28.17 28.45 659,552 +0.17(+0.60%)
Apr 21, 2016 28.98 29.22 28.25 28.28 978,099 -0.47(-1.63%)
Apr 20, 2016 29.13 29.22 28.66 28.75 893,658 -0.54(-1.84%)
Apr 19, 2016 29.18 29.43 28.99 29.29 1,815,948 +0.13(+0.45%)
Apr 18, 2016 28.76 29.56 28.76 29.16 1,461,144 +0.07(+0.24%)
Apr 15, 2016 28.35 29.14 28.19 29.09 1,384,139 +0.57(+2.00%)
Apr 14, 2016 28.72 28.75 28.35 28.52 500,734 -0.16(-0.56%)
Apr 13, 2016 28.25 28.78 28.25 28.68 774,501 +0.57(+2.03%)
Apr 12, 2016 27.90 28.19 27.74 28.11 678,574 +0.22(+0.79%)
Apr 11, 2016 28.22 28.45 27.81 27.89 889,422 -0.15(-0.53%)
Apr 08, 2016 28.29 28.29 27.77 28.04 833,328 -0.01(-0.04%)
Apr 07, 2016 28.17 28.56 27.79 28.05 1,354,502 -0.48(-1.68%)
Apr 06, 2016 27.89 28.58 27.65 28.53 1,549,387 +0.84(+3.03%)
Apr 05, 2016 27.92 28.10 27.18 27.69 2,327,042 -0.51(-1.81%)
Apr 04, 2016 28.21 28.38 27.84 28.20 1,780,140 +0.17(+0.61%)
Apr 01, 2016 27.89 28.35 27.71 28.03 1,986,946 +0.06(+0.21%)
Mar 31, 2016 27.58 28.25 27.47 27.97 1,097,714 +0.50(+1.82%)
Mar 30, 2016 27.30 27.67 27.16 27.47 821,066 +0.26(+0.96%)
Mar 29, 2016 27.09 27.44 27.04 27.21 1,382,676 +0.03(+0.11%)
Mar 28, 2016 26.69 27.25 26.53 27.18 1,851,038 +0.64(+2.41%)
Mar 24, 2016 26.48 26.54 26.54 26.54 2,110,200 +0.23(+0.87%)
Mar 23, 2016 26.24 26.55 26.07 26.31 10,434,744 -0.62(-2.30%)
Mar 22, 2016 27.45 27.86 26.69 26.93 2,140,159 -0.20(-0.74%)
Mar 21, 2016 27.88 28.50 26.87 27.13 2,817,974 -0.37(-1.35%)
Mar 18, 2016 27.50 28.79 26.96 27.50 3,241,640 +0.06(+0.22%)
Mar 17, 2016 25.53 27.50 24.63 27.44 5,319,185 +3.12(+12.83%)
Mar 16, 2016 24.52 24.89 24.15 24.32 1,874,869 -0.42(-1.70%)
Mar 15, 2016 24.95 25.15 24.57 24.74 775,918 -0.23(-0.92%)
Mar 14, 2016 25.11 25.40 24.82 24.97 587,915 -0.13(-0.52%)
Mar 11, 2016 24.66 25.32 24.53 25.10 784,547 +0.58(+2.37%)
Mar 10, 2016 24.49 24.87 24.24 24.52 512,595 +0.03(+0.12%)
Mar 09, 2016 24.09 24.59 24.02 24.49 596,782 +0.42(+1.74%)
Mar 08, 2016 23.92 24.33 23.87 24.07 823,630 +0.22(+0.92%)
Mar 07, 2016 23.68 23.88 23.12 23.85 489,753 -0.49(-2.01%)
Mar 04, 2016 24.19 24.72 24.09 24.34 593,574 +0.25(+1.04%)
Mar 03, 2016 24.26 24.45 23.03 24.09 488,333 -0.19(-0.78%)
Mar 02, 2016 24.21 24.34 23.81 24.28 601,208 -0.05(-0.21%)
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.