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 (%)
Sep 28, 2018 16.28 16.50 16.03 16.23 3,812,300 -0.11(-0.67%)
Sep 27, 2018 16.59 16.73 16.33 16.34 1,906,902 -0.26(-1.57%)
Sep 26, 2018 16.75 16.87 16.52 16.60 1,740,975 -0.11(-0.66%)
Sep 25, 2018 16.82 16.94 16.68 16.71 2,245,296 -0.11(-0.65%)
Sep 24, 2018 16.81 16.88 16.48 16.82 2,820,027 +0.23(+1.39%)
Sep 21, 2018 16.47 16.76 16.41 16.59 5,687,700 +0.15(+0.91%)
Sep 20, 2018 16.34 16.53 16.23 16.44 2,022,570 +0.15(+0.92%)
Sep 19, 2018 16.69 16.92 16.24 16.29 2,644,909 -0.37(-2.22%)
Sep 18, 2018 16.72 16.93 16.55 16.66 2,874,342 -0.15(-0.89%)
Sep 17, 2018 17.26 17.44 16.65 16.81 3,381,251 -0.45(-2.61%)
Sep 14, 2018 17.16 17.55 17.11 17.26 3,135,300 +0.15(+0.88%)
Sep 13, 2018 17.45 17.66 17.11 17.11 1,970,371 -0.31(-1.78%)
Sep 12, 2018 17.19 17.61 17.11 17.42 2,443,094 +0.19(+1.10%)
Sep 11, 2018 17.34 17.41 16.87 17.23 3,181,709 -0.15(-0.86%)
Sep 10, 2018 16.57 17.52 16.42 17.38 5,143,573 +0.69(+4.13%)
Sep 07, 2018 16.35 17.16 16.24 16.69 4,712,900 +0.66(+4.12%)
Sep 06, 2018 16.01 16.25 15.85 16.03 3,569,356 +0.04(+0.25%)
Sep 05, 2018 16.18 16.26 15.91 15.99 4,646,803 -0.22(-1.36%)
Sep 04, 2018 16.65 16.82 15.90 16.21 6,030,728 -0.78(-4.59%)
Aug 31, 2018 16.99 16.99 16.99 0 -0.02(-0.12%)
Aug 30, 2018 19.00 19.21 16.54 17.01 13,083,628 -2.96(-14.82%)
Aug 29, 2018 20.54 20.61 19.92 19.97 3,001,553 -0.53(-2.59%)
Aug 28, 2018 20.54 20.68 20.07 20.50 1,628,707 -0.05(-0.24%)
Aug 27, 2018 20.75 20.81 20.29 20.55 2,284,659 -0.12(-0.58%)
Aug 24, 2018 20.73 20.81 20.57 20.67 3,248,300 +0.04(+0.19%)
Aug 23, 2018 20.55 20.71 20.54 20.63 2,222,970 +0.01(+0.05%)
Aug 22, 2018 20.51 20.80 20.51 20.62 1,402,767 +0.13(+0.63%)
Aug 21, 2018 20.56 20.73 20.33 20.49 1,950,766 -0.05(-0.24%)
Aug 20, 2018 20.41 20.81 20.41 20.54 1,274,851 +0.20(+0.98%)
Aug 17, 2018 20.06 20.66 20.06 20.34 1,889,500 +0.24(+1.19%)
Aug 16, 2018 20.09 20.36 19.95 20.10 1,348,416 +0.07(+0.35%)
Aug 15, 2018 20.26 20.54 19.95 20.03 2,349,851 -0.32(-1.57%)
Aug 14, 2018 20.20 20.58 20.18 20.35 1,469,892 +0.19(+0.94%)
Aug 13, 2018 20.35 20.40 20.10 20.16 1,215,755 -0.09(-0.44%)
Aug 10, 2018 20.17 20.39 19.85 20.25 1,838,800 -0.13(-0.64%)
Aug 09, 2018 20.22 21.11 20.21 20.38 3,194,245 +0.16(+0.79%)
Aug 08, 2018 20.33 20.44 19.95 20.22 955,088 -0.17(-0.83%)
Aug 07, 2018 20.36 20.70 20.11 20.39 1,391,468 +0.12(+0.59%)
Aug 06, 2018 20.19 20.44 20.06 20.27 1,116,758 +0.03(+0.15%)
Aug 03, 2018 20.19 20.52 19.94 20.24 1,230,000 +0.13(+0.65%)
Aug 02, 2018 19.88 20.25 19.79 20.11 1,388,661 +0.10(+0.50%)
Aug 01, 2018 20.49 20.58 19.86 20.01 1,709,368 -0.40(-1.96%)
Jul 31, 2018 20.40 20.59 20.22 20.41 1,289,989 +0.02(+0.10%)
Jul 30, 2018 20.31 20.77 20.25 20.39 1,438,907 +0.10(+0.49%)
Jul 27, 2018 20.58 20.72 20.20 20.29 1,558,900 -0.27(-1.31%)
Jul 26, 2018 20.38 21.00 20.26 20.56 2,137,201 +0.12(+0.59%)
Jul 25, 2018 20.19 20.46 20.01 20.44 1,199,264 +0.27(+1.34%)
Jul 24, 2018 20.52 20.04 20.17 1,497,045 -0.08(-0.40%)
Jul 23, 2018 19.96 20.42 19.91 20.25 1,654,429 +0.34(+1.71%)
Jul 20, 2018 20.23 20.33 19.88 19.91 1,962,124 -0.29(-1.44%)
Jul 19, 2018 19.80 20.25 19.69 20.20 1,664,303 +0.29(+1.46%)
Jul 18, 2018 19.75 19.98 19.62 19.91 1,256,925 +0.15(+0.76%)
Jul 17, 2018 19.47 19.92 19.42 19.76 1,730,387 +0.17(+0.87%)
Jul 16, 2018 19.78 20.03 19.45 19.59 2,220,478 -0.18(-0.91%)
Jul 13, 2018 19.73 20.06 19.56 19.77 1,948,371 +0.10(+0.51%)
Jul 12, 2018 20.00 20.00 19.52 19.67 2,643,025 -0.24(-1.21%)
Jul 11, 2018 20.39 20.41 19.78 19.91 1,911,395 -0.60(-2.93%)
Jul 10, 2018 20.69 20.93 20.33 20.51 1,659,642 -0.16(-0.77%)
Jul 09, 2018 20.48 20.88 20.48 20.67 2,913,070 +0.18(+0.88%)
Jul 06, 2018 20.13 20.53 20.06 20.49 2,509,155 +0.37(+1.84%)
Jul 05, 2018 19.33 20.13 19.32 20.12 2,992,777 +0.86(+4.47%)
Jul 03, 2018 19.26 19.26 19.26 0 -0.02(-0.10%)
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.