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 (%)
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%)
Jul 02, 2018 19.12 19.52 18.98 19.28 2,911,222 +0.11(+0.57%)
Jun 29, 2018 19.04 19.50 18.90 19.17 3,347,566 +0.56(+3.01%)
Jun 28, 2018 18.52 18.99 18.36 18.61 2,464,553 -0.34(-1.79%)
Jun 27, 2018 18.88 19.33 18.80 18.95 2,865,131 +0.15(+0.80%)
Jun 26, 2018 18.89 18.95 18.55 18.80 2,447,691 +0.00(+0.00%)
Jun 25, 2018 19.65 19.74 18.72 18.80 3,490,907 -0.94(-4.76%)
Jun 22, 2018 19.24 19.80 19.16 19.74 5,935,203 +0.57(+2.97%)
Jun 21, 2018 18.75 19.35 18.75 19.17 3,373,065 +0.42(+2.24%)
Jun 20, 2018 18.92 18.94 18.35 18.75 2,923,783 +0.53(+2.91%)
Jun 19, 2018 17.70 18.25 17.66 18.22 3,746,792 +0.39(+2.19%)
Jun 18, 2018 17.82 18.19 17.78 17.83 4,852,443 -0.17(-0.94%)
Jun 15, 2018 18.86 17.84 18.00 7,910,581 -0.86(-4.56%)
Jun 14, 2018 18.36 19.09 17.75 18.86 21,235,752 -3.07(-14.00%)
Jun 13, 2018 21.90 22.15 21.50 21.93 4,538,032 +0.19(+0.87%)
Jun 12, 2018 21.50 21.79 20.99 21.74 3,137,302 +0.69(+3.28%)
Jun 11, 2018 20.76 21.26 20.58 21.05 2,393,874 +0.62(+3.03%)
Jun 08, 2018 20.06 20.57 19.71 20.43 2,326,605 +0.26(+1.29%)
Jun 07, 2018 19.49 20.21 19.36 20.17 2,364,804 +0.77(+3.97%)
Jun 06, 2018 19.46 19.69 19.18 19.40 1,670,877 +0.01(+0.05%)
Jun 05, 2018 19.02 19.52 18.68 19.39 3,274,989 +0.37(+1.95%)
Jun 04, 2018 18.72 19.13 18.69 19.02 1,467,899 +0.35(+1.87%)
Jun 01, 2018 18.45 18.80 18.34 18.67 1,199,422 +0.31(+1.69%)
May 31, 2018 19.23 19.44 18.23 18.36 1,939,415 -0.84(-4.37%)
May 30, 2018 18.82 19.27 18.76 19.20 1,000,366 +0.47(+2.51%)
May 29, 2018 18.82 18.90 18.64 18.73 1,009,897 -0.21(-1.11%)
May 25, 2018 18.94 18.94 18.94 0 +0.03(+0.16%)
May 24, 2018 18.84 19.03 18.65 18.91 689,280 +0.08(+0.42%)
May 23, 2018 18.80 19.03 18.67 18.83 869,040 +0.02(+0.11%)
May 22, 2018 19.08 19.27 18.78 18.81 1,075,157 -0.22(-1.16%)
May 21, 2018 19.05 19.12 18.95 19.03 817,027 +0.07(+0.37%)
May 18, 2018 18.81 19.11 18.81 18.96 1,126,358 +0.10(+0.53%)
May 17, 2018 18.96 19.29 18.81 18.86 1,200,812 -0.09(-0.47%)
May 16, 2018 18.98 19.40 18.82 18.95 911,682 +0.09(+0.48%)
May 15, 2018 18.73 18.93 18.67 18.86 751,724 +0.01(+0.05%)
May 14, 2018 18.83 19.07 18.76 18.85 840,805 +0.10(+0.53%)
May 11, 2018 18.61 18.88 18.41 18.75 1,027,112 +0.10(+0.54%)
May 10, 2018 18.58 18.76 18.35 18.65 731,893 +0.08(+0.43%)
May 09, 2018 18.40 18.88 18.32 18.57 1,135,302 +0.17(+0.92%)
May 08, 2018 18.22 18.50 18.22 18.40 1,056,216 +0.15(+0.82%)
May 07, 2018 18.67 18.73 18.10 18.25 1,313,209 -0.43(-2.30%)
May 04, 2018 18.52 18.93 18.29 18.68 1,232,430 +0.17(+0.92%)
May 03, 2018 18.61 18.69 18.28 18.51 1,461,212 -0.19(-1.02%)
May 02, 2018 18.90 19.06 18.66 18.70 1,316,604 -0.31(-1.63%)
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.