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 (%)
Oct 31, 2019 8.950 9.210 8.450 8.730 2,342,478 -0.35(-3.85%)
Oct 30, 2019 9.560 9.620 8.940 9.080 2,476,143 -0.55(-5.71%)
Oct 29, 2019 10.29 10.41 9.620 9.630 2,616,881 -0.67(-6.50%)
Oct 28, 2019 10.97 11.10 10.13 10.30 3,428,887 -0.54(-4.98%)
Oct 25, 2019 10.37 10.96 10.25 10.84 2,521,000 +0.37(+3.53%)
Oct 24, 2019 10.33 10.49 10.06 10.47 2,617,005 +0.12(+1.16%)
Oct 23, 2019 10.75 10.80 10.16 10.35 4,608,552 -0.31(-2.91%)
Oct 22, 2019 9.850 10.69 9.550 10.66 4,409,039 +0.79(+8.00%)
Oct 21, 2019 9.780 10.17 9.700 9.870 2,532,580 +0.23(+2.44%)
Oct 18, 2019 9.680 9.790 9.590 9.635 2,047,200 -0.12(-1.18%)
Oct 17, 2019 9.640 9.800 9.510 9.750 2,878,926 +0.14(+1.46%)
Oct 16, 2019 9.630 9.800 9.560 9.610 1,841,744 +0.04(+0.42%)
Oct 15, 2019 9.560 9.720 9.340 9.570 1,978,276 +0.00(+0.00%)
Oct 14, 2019 9.490 9.710 9.300 9.570 1,916,370 +0.01(+0.05%)
Oct 11, 2019 9.790 9.932 9.510 9.565 3,749,100 -0.10(-0.98%)
Oct 10, 2019 9.450 9.780 9.340 9.660 2,310,842 +0.31(+3.32%)
Oct 09, 2019 9.360 9.470 9.120 9.350 2,000,961 +0.05(+0.54%)
Oct 08, 2019 9.260 9.490 9.010 9.300 1,780,149 -0.21(-2.21%)
Oct 07, 2019 9.350 9.690 8.960 9.510 3,397,654 +0.39(+4.28%)
Oct 04, 2019 8.900 9.120 8.660 9.120 1,995,500 +0.22(+2.47%)
Oct 03, 2019 8.670 9.070 8.590 8.900 3,584,982 +0.21(+2.42%)
Oct 02, 2019 9.660 9.700 8.410 8.690 4,706,449 -1.03(-10.60%)
Oct 01, 2019 9.800 10.37 9.710 9.720 2,762,696 -0.07(-0.72%)
Sep 30, 2019 9.740 9.970 9.680 9.790 3,184,289 +0.10(+1.03%)
Sep 27, 2019 9.690 9.970 9.560 9.690 3,698,400 +0.05(+0.52%)
Sep 26, 2019 9.770 9.890 9.400 9.640 2,441,551 -0.12(-1.23%)
Sep 25, 2019 9.730 10.01 9.600 9.760 4,892,235 +0.07(+0.72%)
Sep 24, 2019 9.060 9.840 9.060 9.690 6,557,676 +0.60(+6.60%)
Sep 23, 2019 8.590 9.230 8.540 9.090 3,193,659 +0.43(+4.97%)
Sep 20, 2019 9.270 9.360 8.540 8.660 19,078,600 -0.60(-6.48%)
Sep 19, 2019 9.240 9.298 8.930 9.260 5,024,698 +0.28(+3.12%)
Sep 18, 2019 8.910 9.150 8.740 8.980 5,457,220 +0.06(+0.67%)
Sep 17, 2019 9.530 9.530 8.680 8.920 5,099,171 -0.66(-6.89%)
Sep 16, 2019 9.490 10.07 9.410 9.580 4,383,832 +0.01(+0.10%)
Sep 13, 2019 9.400 9.910 9.150 9.570 5,164,300 +0.33(+3.57%)
Sep 12, 2019 9.480 9.520 8.750 9.240 7,300,500 -0.50(-5.13%)
Sep 11, 2019 9.890 10.27 9.400 9.740 11,825,519 -0.33(-3.28%)
Sep 10, 2019 9.000 10.12 9.000 10.07 12,094,336 +1.03(+11.39%)
Sep 09, 2019 7.840 9.250 7.810 9.040 13,148,625 +1.28(+16.49%)
Sep 06, 2019 7.210 7.800 7.180 7.760 8,179,800 +0.61(+8.53%)
Sep 05, 2019 6.200 7.220 6.160 7.150 8,011,839 +0.89(+14.22%)
Sep 04, 2019 6.840 7.130 5.910 6.260 17,466,948 +0.51(+8.87%)
Sep 03, 2019 5.550 5.750 5.120 5.750 8,887,465 +0.08(+1.41%)
Aug 30, 2019 5.800 5.820 5.570 5.670 2,527,100 -0.06(-1.05%)
Aug 29, 2019 5.520 5.860 5.470 5.730 3,042,860 +0.31(+5.72%)
Aug 28, 2019 5.050 5.590 5.040 5.420 2,283,565 +0.39(+7.75%)
Aug 27, 2019 5.620 5.640 4.970 5.030 3,232,539 -0.53(-9.53%)
Aug 26, 2019 5.280 5.570 5.220 5.560 2,567,014 +0.31(+5.90%)
Aug 23, 2019 5.500 5.530 5.200 5.250 2,246,500 -0.35(-6.25%)
Aug 22, 2019 5.530 5.750 5.500 5.600 2,076,511 +0.16(+2.94%)
Aug 21, 2019 5.440 5.580 5.350 5.440 1,956,405 +0.12(+2.26%)
Aug 20, 2019 5.230 5.405 5.110 5.320 3,237,437 -0.10(-1.85%)
Aug 19, 2019 5.260 5.560 5.240 5.420 2,249,171 +0.24(+4.63%)
Aug 16, 2019 5.290 5.480 5.160 5.180 2,223,400 -0.05(-0.96%)
Aug 15, 2019 5.480 5.480 4.960 5.230 3,505,661 -0.22(-4.04%)
Aug 14, 2019 5.600 5.660 5.300 5.450 3,062,338 -0.32(-5.55%)
Aug 13, 2019 6.010 6.660 5.680 5.770 3,809,961 -0.26(-4.31%)
Aug 12, 2019 5.940 6.130 5.920 6.030 1,953,604 +0.08(+1.34%)
Aug 09, 2019 6.380 6.390 5.950 5.950 1,964,100 -0.43(-6.74%)
Aug 08, 2019 6.290 6.450 6.110 6.380 2,503,633 +0.12(+1.92%)
Aug 07, 2019 6.600 6.710 6.180 6.260 2,355,659 -0.45(-6.71%)
Aug 06, 2019 6.800 6.990 6.340 6.710 2,786,303 -0.07(-1.03%)
Aug 05, 2019 6.570 6.800 6.400 6.780 2,486,532 +0.02(+0.30%)
Aug 02, 2019 6.520 6.805 6.434 6.760 1,877,100 +0.23(+3.52%)
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.