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 (%)
Mar 31, 2017 22.71 22.71 22.28 22.39 3,047,801 -0.25(-1.10%)
Mar 30, 2017 22.25 22.64 22.20 22.64 2,198,388 +0.37(+1.66%)
Mar 29, 2017 22.00 22.45 21.82 22.27 3,224,216 +0.04(+0.18%)
Mar 28, 2017 21.88 22.30 21.82 22.23 19,906,336 +0.25(+1.14%)
Mar 27, 2017 22.48 22.61 21.88 21.98 7,728,109 +0.02(+0.09%)
Mar 24, 2017 21.86 22.14 21.63 21.96 1,177,992 +0.17(+0.78%)
Mar 23, 2017 21.58 22.01 21.57 21.79 1,494,888 +0.18(+0.83%)
Mar 22, 2017 21.45 21.65 21.30 21.61 1,131,568 +0.07(+0.32%)
Mar 21, 2017 21.92 22.03 21.20 21.54 1,871,000 -0.33(-1.51%)
Mar 20, 2017 22.20 22.24 21.80 21.87 928,488 -0.33(-1.49%)
Mar 17, 2017 22.82 22.82 22.14 22.20 1,273,252 -0.20(-0.89%)
Mar 16, 2017 22.35 22.57 22.16 22.40 1,604,039 +0.05(+0.22%)
Mar 15, 2017 22.36 22.50 22.06 22.35 2,719,907 +0.07(+0.31%)
Mar 14, 2017 22.04 22.32 21.72 22.28 1,543,036 +0.24(+1.09%)
Mar 13, 2017 21.94 22.05 21.59 22.04 1,790,924 -0.09(-0.41%)
Mar 10, 2017 22.04 22.28 21.93 22.13 1,567,214 +0.15(+0.68%)
Mar 09, 2017 22.09 22.36 21.84 21.98 1,945,051 -0.10(-0.45%)
Mar 08, 2017 21.63 22.34 21.42 22.08 3,953,127 +1.08(+5.14%)
Mar 07, 2017 21.50 21.84 20.53 21.00 4,462,642 +0.47(+2.29%)
Mar 06, 2017 20.47 20.58 20.12 20.53 2,008,614 +0.07(+0.34%)
Mar 03, 2017 20.45 20.60 19.94 20.46 1,889,702 +0.05(+0.24%)
Mar 02, 2017 20.31 20.50 20.25 20.41 1,242,570 +0.10(+0.49%)
Mar 01, 2017 20.27 20.46 20.00 20.31 1,338,032 +0.22(+1.10%)
Feb 28, 2017 20.59 20.63 19.77 20.09 2,178,480 -0.64(-3.09%)
Feb 27, 2017 21.00 21.15 20.50 20.73 2,206,240 -0.36(-1.71%)
Feb 24, 2017 20.39 21.36 20.35 21.09 2,405,624 +0.71(+3.48%)
Feb 23, 2017 20.74 20.98 20.35 20.38 2,142,393 -0.38(-1.83%)
Feb 22, 2017 20.81 21.03 20.72 20.76 1,235,984 -0.08(-0.38%)
Feb 21, 2017 20.88 21.02 20.67 20.84 1,475,697 +0.06(+0.29%)
Feb 17, 2017 20.78 20.78 20.78 0 +0.17(+0.82%)
Feb 16, 2017 20.80 20.92 20.51 20.61 1,793,750 -0.27(-1.29%)
Feb 15, 2017 20.76 20.93 20.68 20.88 1,193,880 +0.13(+0.63%)
Feb 14, 2017 20.96 20.96 20.12 20.75 1,890,677 +0.21(+1.02%)
Feb 13, 2017 20.68 20.88 20.38 20.54 1,780,427 -0.11(-0.53%)
Feb 10, 2017 20.63 20.74 20.34 20.65 1,596,889 +0.01(+0.05%)
Feb 09, 2017 19.82 20.75 19.75 20.64 2,663,574 +0.90(+4.56%)
Feb 08, 2017 19.50 19.82 19.37 19.74 1,201,532 +0.15(+0.77%)
Feb 07, 2017 19.63 19.80 19.56 19.59 1,134,171 -0.03(-0.15%)
Feb 06, 2017 19.73 19.90 19.55 19.62 1,155,368 -0.21(-1.06%)
Feb 03, 2017 20.04 20.45 19.76 19.83 1,891,012 -0.19(-0.95%)
Feb 02, 2017 19.82 20.15 19.59 20.02 1,728,575 +0.23(+1.16%)
Feb 01, 2017 19.67 20.15 19.56 19.79 2,097,883 +0.12(+0.61%)
Jan 31, 2017 19.25 19.75 19.00 19.67 2,316,690 +0.32(+1.65%)
Jan 30, 2017 19.50 19.60 19.14 19.35 2,041,558 -0.21(-1.07%)
Jan 27, 2017 20.21 20.25 19.25 19.56 3,596,916 -0.55(-2.73%)
Jan 26, 2017 20.36 20.64 20.00 20.11 3,500,966 -0.18(-0.89%)
Jan 25, 2017 20.90 21.13 19.95 20.29 10,976,235 -1.49(-6.84%)
Jan 24, 2017 21.66 21.86 21.57 21.78 861,418 +0.14(+0.65%)
Jan 23, 2017 21.98 21.99 21.60 21.64 1,051,243 -0.36(-1.64%)
Jan 20, 2017 21.89 22.17 21.59 22.00 1,970,926 +0.17(+0.78%)
Jan 19, 2017 21.48 21.89 21.44 21.83 2,020,969 +0.23(+1.06%)
Jan 18, 2017 21.63 21.86 21.38 21.60 2,502,663 -0.02(-0.09%)
Jan 17, 2017 21.01 21.87 20.83 21.62 2,759,635 +1.10(+5.36%)
Jan 13, 2017 20.52 20.52 20.52 0 +0.15(+0.74%)
Jan 12, 2017 20.43 20.56 20.13 20.37 1,150,596 -0.15(-0.73%)
Jan 11, 2017 20.84 20.84 20.33 20.52 1,676,174 -0.32(-1.54%)
Jan 10, 2017 20.65 21.01 20.49 20.84 1,316,162 +0.24(+1.17%)
Jan 09, 2017 20.50 20.77 20.44 20.60 1,677,052 +0.01(+0.05%)
Jan 06, 2017 20.99 20.99 20.39 20.59 1,596,377 -0.25(-1.20%)
Jan 05, 2017 21.00 21.00 20.64 20.84 1,808,415 -0.38(-1.79%)
Jan 04, 2017 20.67 21.28 20.67 21.22 1,946,467 +0.57(+2.76%)
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.