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, 2014 17.88 18.48 17.88 18.28 462,365 +0.46(+2.58%)
Oct 30, 2014 17.77 17.86 17.28 17.82 576,317 -0.05(-0.28%)
Oct 29, 2014 18.11 18.11 17.68 17.87 209,180 -0.12(-0.67%)
Oct 28, 2014 18.13 18.49 17.75 17.99 195,778 -0.17(-0.94%)
Oct 27, 2014 18.25 18.29 18.29 18.16 72,278 -0.13(-0.71%)
Oct 24, 2014 18.27 18.47 18.13 18.29 118,462 +0.04(+0.22%)
Oct 23, 2014 18.33 18.49 18.20 18.25 202,926 -0.08(-0.44%)
Oct 22, 2014 18.40 18.50 18.30 18.33 245,204 +0.01(+0.05%)
Oct 21, 2014 17.85 18.40 17.65 18.32 861,002 +0.47(+2.63%)
Oct 20, 2014 17.65 17.92 17.44 17.85 266,375 +0.13(+0.73%)
Oct 17, 2014 17.43 17.75 17.39 17.72 299,012 +0.28(+1.61%)
Oct 16, 2014 17.05 17.45 16.74 17.44 322,858 +0.27(+1.57%)
Oct 15, 2014 17.30 17.44 16.72 17.17 526,216 -0.16(-0.92%)
Oct 14, 2014 17.36 17.52 17.15 17.33 425,661 -0.08(-0.46%)
Oct 13, 2014 17.26 17.55 17.02 17.41 697,202 +0.06(+0.35%)
Oct 10, 2014 17.25 17.46 17.16 17.35 373,439 +0.07(+0.41%)
Oct 09, 2014 17.46 17.49 17.24 17.28 483,297 -0.25(-1.43%)
Oct 08, 2014 17.42 17.57 17.24 17.53 376,656 +0.10(+0.57%)
Oct 07, 2014 17.67 17.67 17.32 17.43 368,155 -0.22(-1.25%)
Oct 06, 2014 17.85 17.86 17.45 17.65 683,535 -0.14(-0.79%)
Oct 03, 2014 17.39 17.87 17.32 17.79 1,326,238 +0.37(+2.12%)
Oct 02, 2014 17.55 17.55 17.15 17.42 816,795 -0.07(-0.40%)
Oct 01, 2014 17.48 17.86 17.28 17.49 1,480,824 +0.01(+0.06%)
Sep 30, 2014 17.44 17.59 17.12 17.48 2,114,979 -0.05(-0.29%)
Sep 29, 2014 17.29 17.60 17.08 17.53 449,059 +0.09(+0.52%)
Sep 26, 2014 17.41 17.50 17.15 17.44 997,986 -0.02(-0.11%)
Sep 25, 2014 17.38 17.57 17.30 17.46 351,591 -0.01(-0.06%)
Sep 24, 2014 17.29 17.53 17.22 17.47 417,358 +0.26(+1.51%)
Sep 23, 2014 17.03 17.35 16.88 17.21 442,743 +0.24(+1.41%)
Sep 22, 2014 17.25 17.30 16.64 16.97 674,978 -0.32(-1.85%)
Sep 19, 2014 17.49 17.82 17.07 17.29 2,284,724 -0.11(-0.63%)
Sep 18, 2014 17.93 18.04 17.10 17.40 708,077 -0.44(-2.47%)
Sep 17, 2014 17.80 18.09 17.70 17.84 255,941 -0.07(-0.39%)
Sep 16, 2014 18.10 18.25 17.77 17.91 380,366 -0.10(-0.56%)
Sep 15, 2014 17.80 18.09 17.76 18.01 718,094 +0.16(+0.90%)
Sep 12, 2014 17.92 18.09 17.78 17.85 518,451 -0.17(-0.94%)
Sep 11, 2014 17.50 18.03 17.36 18.02 1,002,860 +0.52(+2.97%)
Sep 10, 2014 17.64 17.70 17.49 17.50 493,568 -0.14(-0.79%)
Sep 09, 2014 17.44 17.70 17.10 17.64 410,537 +0.15(+0.86%)
Sep 08, 2014 17.30 17.79 17.10 17.49 1,004,413 +0.32(+1.86%)
Sep 05, 2014 17.40 17.40 17.10 17.17 450,971 -0.18(-1.04%)
Sep 04, 2014 17.13 17.40 17.01 17.35 500,752 +0.12(+0.70%)
Sep 03, 2014 17.00 17.44 17.00 17.23 665,942 +0.04(+0.23%)
Sep 02, 2014 17.10 17.20 16.91 17.19 617,704 +0.21(+1.24%)
Aug 29, 2014 17.05 16.98 16.98 16.98 538,000 +0.08(+0.47%)
Aug 28, 2014 16.70 17.00 16.58 16.90 1,735,745 +0.36(+2.18%)
Aug 27, 2014 16.75 16.83 15.98 16.54 2,368,677 +1.40(+9.25%)
Aug 26, 2014 15.52 15.70 15.00 15.14 1,306,546 -0.48(-3.07%)
Aug 25, 2014 15.16 15.70 15.16 15.62 482,406 +0.26(+1.69%)
Aug 22, 2014 15.60 15.60 15.29 15.36 160,344 -0.14(-0.90%)
Aug 21, 2014 15.33 15.60 15.06 15.50 315,150 +0.09(+0.58%)
Aug 20, 2014 14.92 15.45 14.79 15.41 293,655 +0.51(+3.42%)
Aug 19, 2014 14.77 15.00 14.76 14.90 285,567 +0.13(+0.88%)
Aug 18, 2014 14.91 15.05 14.76 14.77 374,215 -0.12(-0.81%)
Aug 15, 2014 14.77 14.92 14.76 14.89 235,135 +0.10(+0.68%)
Aug 14, 2014 14.97 15.04 14.76 14.79 302,250 -0.18(-1.20%)
Aug 13, 2014 15.12 15.20 14.90 14.97 230,025 -0.19(-1.25%)
Aug 12, 2014 14.95 15.25 14.91 15.16 972,137 +0.21(+1.40%)
Aug 11, 2014 14.91 15.15 14.81 14.95 694,967 +0.04(+0.27%)
Aug 08, 2014 14.90 15.09 14.77 14.91 431,322 -0.04(-0.27%)
Aug 07, 2014 14.77 15.37 14.76 14.95 494,458 +0.12(+0.81%)
Aug 06, 2014 15.75 15.95 14.64 14.83 650,604 -0.85(-5.42%)
Aug 05, 2014 15.21 16.48 15.01 15.68 462,486 +0.39(+2.55%)
Aug 04, 2014 15.42 15.95 15.19 15.29 257,825 -0.05(-0.33%)
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.