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 (%)
Dec 29, 2017 24.19 24.19 24.19 0 +0.43(+1.81%)
Dec 28, 2017 23.79 23.88 23.60 23.76 757,386 +0.04(+0.17%)
Dec 27, 2017 23.84 23.91 23.64 23.72 880,857 -0.07(-0.29%)
Dec 26, 2017 23.60 24.09 23.50 23.79 845,847 +0.15(+0.63%)
Dec 22, 2017 23.28 23.93 23.15 23.64 1,849,971 +0.43(+1.85%)
Dec 21, 2017 23.03 23.29 22.91 23.21 1,712,483 +0.24(+1.04%)
Dec 20, 2017 22.87 23.02 22.61 22.97 1,940,117 +0.31(+1.37%)
Dec 19, 2017 22.37 22.94 22.37 22.66 3,055,167 +0.46(+2.07%)
Dec 18, 2017 21.91 22.50 21.89 22.20 2,215,869 +0.36(+1.65%)
Dec 15, 2017 21.70 21.95 21.32 21.84 3,502,015 +0.27(+1.25%)
Dec 14, 2017 21.76 22.03 21.45 21.57 1,277,310 -0.13(-0.60%)
Dec 13, 2017 21.54 21.85 21.50 21.70 1,467,360 +0.07(+0.32%)
Dec 12, 2017 21.89 21.97 21.48 21.63 1,855,207 -0.59(-2.66%)
Dec 11, 2017 22.27 22.27 21.73 22.22 1,609,409 +0.02(+0.09%)
Dec 08, 2017 22.09 22.50 21.76 22.20 2,738,757 +0.20(+0.91%)
Dec 07, 2017 21.46 22.00 21.38 22.00 3,762,533 +0.51(+2.37%)
Dec 06, 2017 21.42 21.40 21.18 21.49 2,121,031 +0.09(+0.42%)
Dec 05, 2017 21.04 21.93 21.04 21.40 2,630,452 +0.25(+1.18%)
Dec 04, 2017 22.00 22.44 20.95 21.15 5,110,392 -0.79(-3.60%)
Dec 01, 2017 22.01 22.10 21.24 21.94 3,945,281 +0.34(+1.57%)
Nov 30, 2017 21.09 23.16 20.63 21.60 11,170,599 +2.25(+11.63%)
Nov 29, 2017 19.45 20.01 19.23 19.35 3,867,722 +0.01(+0.05%)
Nov 28, 2017 18.52 19.34 18.50 19.34 2,877,412 +0.84(+4.54%)
Nov 27, 2017 18.48 18.61 18.33 18.50 1,803,819 -0.04(-0.22%)
Nov 24, 2017 19.04 19.04 18.50 18.54 810,128 -0.52(-2.73%)
Nov 22, 2017 19.24 19.37 18.80 19.06 2,245,235 -0.18(-0.94%)
Nov 21, 2017 19.14 19.24 18.70 19.24 1,964,471 +0.06(+0.31%)
Nov 20, 2017 18.98 19.48 18.98 19.18 2,614,256 +0.19(+1.00%)
Nov 17, 2017 18.54 19.10 18.42 18.99 2,525,278 +0.54(+2.93%)
Nov 16, 2017 18.20 18.56 18.20 18.45 1,521,434 +0.23(+1.26%)
Nov 15, 2017 18.11 18.24 17.72 18.22 2,589,642 +0.01(+0.05%)
Nov 14, 2017 18.45 18.63 18.11 18.21 1,557,667 -0.36(-1.94%)
Nov 13, 2017 18.64 19.11 18.48 18.57 1,779,973 +0.00(+0.00%)
Nov 10, 2017 18.48 18.79 18.41 18.57 1,261,616 +0.01(+0.05%)
Nov 09, 2017 18.33 18.65 18.26 18.56 1,153,800 +0.16(+0.87%)
Nov 08, 2017 18.20 18.53 18.08 18.40 1,555,297 +0.18(+0.99%)
Nov 07, 2017 18.79 18.79 17.86 18.22 2,581,792 -0.64(-3.39%)
Nov 06, 2017 19.17 19.23 18.73 18.86 1,419,751 -0.36(-1.87%)
Nov 03, 2017 19.35 19.50 19.21 19.22 1,514,619 -0.20(-1.03%)
Nov 02, 2017 19.69 19.70 19.28 19.42 1,527,632 -0.16(-0.82%)
Nov 01, 2017 19.41 19.85 19.25 19.58 1,361,126 +0.16(+0.82%)
Oct 31, 2017 19.53 19.89 19.42 19.42 2,019,661 -0.08(-0.41%)
Oct 30, 2017 19.96 19.98 19.33 19.50 1,660,443 -0.49(-2.45%)
Oct 27, 2017 20.41 20.72 18.91 19.99 6,337,098 -1.14(-5.40%)
Oct 26, 2017 21.02 21.17 20.21 21.13 1,874,314 +0.10(+0.48%)
Oct 25, 2017 21.00 21.20 20.80 21.03 2,960,154 +0.07(+0.33%)
Oct 24, 2017 20.53 21.00 20.53 20.96 1,826,930 +0.55(+2.69%)
Oct 23, 2017 20.78 20.98 20.38 20.41 1,728,868 -0.41(-1.97%)
Oct 20, 2017 20.72 21.03 20.58 20.82 3,661,223 +0.30(+1.46%)
Oct 19, 2017 20.08 20.71 20.00 20.52 2,559,824 +0.37(+1.84%)
Oct 18, 2017 20.20 20.36 20.07 20.15 1,692,588 -0.08(-0.40%)
Oct 17, 2017 19.80 20.37 19.75 20.23 4,088,704 +0.41(+2.07%)
Oct 16, 2017 20.16 20.36 19.76 19.82 1,958,728 -0.33(-1.64%)
Oct 13, 2017 20.16 20.41 20.08 20.15 2,746,196 -0.05(-0.25%)
Oct 12, 2017 20.72 20.72 20.11 20.20 2,559,125 -0.52(-2.51%)
Oct 11, 2017 21.01 21.04 20.53 20.72 1,497,470 -0.29(-1.38%)
Oct 10, 2017 20.91 21.35 20.86 21.01 1,371,784 +0.21(+1.01%)
Oct 09, 2017 21.29 21.34 20.70 20.80 1,437,344 -0.50(-2.35%)
Oct 06, 2017 21.67 21.73 21.21 21.30 2,201,931 -0.42(-1.93%)
Oct 05, 2017 21.58 21.83 21.37 21.72 1,462,248 +0.11(+0.51%)
Oct 04, 2017 21.70 21.88 21.16 21.61 1,155,493 -0.22(-1.01%)
Oct 03, 2017 21.72 21.85 21.37 21.83 1,476,456 +0.17(+0.78%)
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.