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 (%)
Feb 28, 2019 14.27 14.45 14.05 14.14 1,901,035 -0.18(-1.26%)
Feb 27, 2019 14.00 14.47 13.93 14.32 1,679,301 +0.34(+2.43%)
Feb 26, 2019 13.69 14.13 13.67 13.98 2,182,717 +0.28(+2.04%)
Feb 25, 2019 13.63 13.98 13.46 13.70 1,809,674 +0.12(+0.88%)
Feb 22, 2019 13.47 13.69 13.35 13.58 1,049,500 +0.13(+0.97%)
Feb 21, 2019 13.72 13.78 13.41 13.45 1,192,254 -0.24(-1.75%)
Feb 20, 2019 13.45 13.98 13.40 13.69 2,505,696 +0.30(+2.24%)
Feb 19, 2019 13.45 13.53 13.22 13.39 2,139,818 -0.06(-0.45%)
Feb 15, 2019 13.10 13.52 13.10 13.45 1,762,400 +0.40(+3.07%)
Feb 14, 2019 12.97 13.25 12.85 13.05 2,193,304 -0.01(-0.08%)
Feb 13, 2019 13.14 13.18 12.86 13.06 1,900,575 -0.05(-0.38%)
Feb 12, 2019 13.04 13.30 13.04 13.11 1,550,124 +0.14(+1.08%)
Feb 11, 2019 12.93 13.02 12.69 12.97 2,509,071 +0.14(+1.09%)
Feb 08, 2019 13.40 13.41 12.79 12.83 2,530,000 -0.61(-4.54%)
Feb 07, 2019 13.63 13.63 13.34 13.44 1,590,050 -0.25(-1.83%)
Feb 06, 2019 14.41 14.41 13.67 13.69 1,622,100 -0.15(-1.08%)
Feb 05, 2019 13.58 13.91 13.57 13.84 1,890,840 +0.26(+1.91%)
Feb 04, 2019 13.56 13.63 13.41 13.58 2,356,633 -0.03(-0.22%)
Feb 01, 2019 13.80 13.96 13.52 13.61 2,590,400 -0.25(-1.80%)
Jan 31, 2019 13.16 14.22 13.16 13.86 3,986,320 +0.58(+4.37%)
Jan 30, 2019 14.32 14.80 13.19 13.28 6,082,298 -1.44(-9.78%)
Jan 29, 2019 15.45 15.45 14.68 14.72 2,222,565 -0.74(-4.79%)
Jan 28, 2019 14.80 15.51 14.67 15.46 2,639,910 +0.51(+3.41%)
Jan 25, 2019 15.56 15.59 14.93 14.95 1,639,100 -0.46(-2.99%)
Jan 24, 2019 15.34 15.46 15.20 15.41 1,440,434 +0.07(+0.46%)
Jan 23, 2019 15.50 15.54 14.91 15.34 2,014,027 -0.13(-0.84%)
Jan 22, 2019 16.11 16.20 15.40 15.47 2,124,295 -0.74(-4.57%)
Jan 18, 2019 15.95 16.26 15.91 16.21 1,315,000 +0.36(+2.27%)
Jan 17, 2019 15.71 15.89 15.53 15.85 1,295,162 +0.07(+0.44%)
Jan 16, 2019 16.06 16.16 15.63 15.78 2,349,978 -0.27(-1.68%)
Jan 15, 2019 15.86 16.07 15.71 16.05 1,030,790 +0.20(+1.26%)
Jan 14, 2019 15.88 15.89 15.59 15.85 1,188,436 -0.13(-0.81%)
Jan 11, 2019 15.54 16.18 15.45 15.98 1,456,900 +0.43(+2.77%)
Jan 10, 2019 15.86 15.86 15.37 15.55 2,257,620 -0.53(-3.30%)
Jan 09, 2019 15.75 16.39 15.70 16.08 2,333,039 +0.40(+2.55%)
Jan 08, 2019 15.54 15.90 15.30 15.68 2,336,541 +0.30(+1.95%)
Jan 07, 2019 14.88 15.74 14.88 15.38 2,840,642 +0.38(+2.53%)
Jan 04, 2019 14.36 15.02 14.22 15.00 2,017,500 +0.84(+5.93%)
Jan 03, 2019 13.99 14.55 13.91 14.16 1,607,099 +0.07(+0.50%)
Jan 02, 2019 13.32 14.26 13.31 14.09 2,037,680 +0.55(+4.06%)
Dec 31, 2018 13.48 13.64 13.26 13.54 2,299,900 +0.14(+1.04%)
Dec 28, 2018 13.05 13.63 13.03 13.40 2,151,900 +0.37(+2.84%)
Dec 27, 2018 13.23 13.38 12.54 13.03 2,338,520 -0.55(-4.05%)
Dec 26, 2018 12.75 13.59 12.72 13.58 1,602,887 +0.90(+7.10%)
Dec 24, 2018 12.57 12.99 12.48 12.68 1,366,900 -0.01(-0.08%)
Dec 21, 2018 13.25 13.47 12.68 12.69 3,720,000 -0.63(-4.73%)
Dec 20, 2018 13.69 13.79 12.95 13.32 3,178,059 -0.42(-3.06%)
Dec 19, 2018 14.08 14.30 13.66 13.74 2,345,628 -0.31(-2.21%)
Dec 18, 2018 14.14 14.32 13.94 14.05 2,384,925 +0.01(+0.07%)
Dec 17, 2018 14.57 14.79 13.85 14.04 3,294,072 -0.65(-4.42%)
Dec 14, 2018 14.93 15.27 14.60 14.69 2,117,500 -0.41(-2.72%)
Dec 13, 2018 15.01 15.42 14.87 15.10 2,745,634 +0.04(+0.27%)
Dec 12, 2018 15.53 15.70 15.02 15.06 3,199,912 -0.33(-2.14%)
Dec 11, 2018 15.78 15.92 15.12 15.39 2,142,716 -0.16(-1.03%)
Dec 10, 2018 15.71 15.83 15.05 15.55 2,931,238 -0.10(-0.64%)
Dec 07, 2018 16.45 16.62 15.49 15.65 3,920,700 -0.67(-4.11%)
Dec 06, 2018 16.80 17.27 15.40 16.32 5,527,676 -0.10(-0.61%)
Dec 04, 2018 17.49 17.52 16.34 16.42 2,935,000 -1.01(-5.79%)
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.