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 (%)
Jan 31, 2018 27.32 27.57 26.71 26.87 1,896,601 -0.37(-1.36%)
Jan 30, 2018 27.70 27.70 26.85 27.24 1,616,409 -0.53(-1.91%)
Jan 29, 2018 27.65 27.87 27.13 27.77 2,043,239 -0.01(-0.04%)
Jan 26, 2018 27.19 27.86 26.59 27.78 1,830,626 +0.62(+2.28%)
Jan 25, 2018 27.18 27.27 26.79 27.16 3,163,669 +0.76(+2.88%)
Jan 24, 2018 26.46 26.52 26.06 26.40 1,231,700 +0.01(+0.04%)
Jan 23, 2018 26.02 26.42 25.95 26.39 1,674,193 +0.23(+0.88%)
Jan 22, 2018 26.16 25.75 26.16 1,393,311 +0.15(+0.58%)
Jan 19, 2018 25.07 26.04 24.98 26.01 1,788,251 +1.06(+4.25%)
Jan 18, 2018 24.76 25.60 24.56 24.95 1,630,873 +0.52(+2.13%)
Jan 17, 2018 24.88 25.11 24.41 24.43 1,801,240 -0.37(-1.49%)
Jan 16, 2018 26.00 26.05 24.76 24.80 2,197,742 -0.23(-0.92%)
Jan 12, 2018 25.03 25.03 25.03 0 +0.25(+1.01%)
Jan 11, 2018 24.52 25.00 24.41 24.78 1,969,324 +0.28(+1.14%)
Jan 10, 2018 24.63 24.50 1,323,369 +0.20(+0.82%)
Jan 09, 2018 24.40 24.55 24.06 24.30 1,444,523 -0.19(-0.78%)
Jan 08, 2018 24.62 24.75 24.06 24.49 1,950,684 -0.06(-0.24%)
Jan 05, 2018 24.22 24.60 24.06 24.55 1,863,968 +0.35(+1.45%)
Jan 04, 2018 24.38 24.63 23.76 24.20 1,552,953 -0.01(-0.04%)
Jan 03, 2018 24.28 24.52 23.89 24.21 1,547,843 -0.13(-0.53%)
Jan 02, 2018 24.36 24.48 24.25 24.34 1,802,460 +0.15(+0.62%)
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%)
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.