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 (%)
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%)
Aug 01, 2019 6.840 7.090 6.390 6.530 3,200,583 -0.34(-4.95%)
Jul 31, 2019 6.930 7.130 6.760 6.870 3,105,759 -0.08(-1.15%)
Jul 30, 2019 7.200 7.200 6.840 6.950 2,485,814 -0.27(-3.74%)
Jul 29, 2019 7.190 7.300 7.045 7.220 1,063,076 +0.02(+0.28%)
Jul 26, 2019 7.370 7.370 7.030 7.200 1,216,600 -0.18(-2.44%)
Jul 25, 2019 7.630 7.790 7.290 7.380 1,388,481 -0.30(-3.91%)
Jul 24, 2019 7.250 7.750 7.250 7.680 2,295,805 +0.39(+5.35%)
Jul 23, 2019 7.460 7.640 7.275 7.290 2,111,718 -0.13(-1.75%)
Jul 22, 2019 7.870 7.880 7.330 7.420 1,688,128 -0.39(-4.99%)
Jul 19, 2019 7.690 7.950 7.530 7.810 2,985,900 -0.56(-6.69%)
Jul 18, 2019 8.850 8.890 8.280 8.370 2,208,465 -0.52(-5.85%)
Jul 17, 2019 9.120 9.150 8.770 8.890 3,192,398 -0.25(-2.74%)
Jul 16, 2019 8.620 9.260 8.610 9.140 3,579,512 +0.54(+6.28%)
Jul 15, 2019 8.480 8.670 8.320 8.600 2,568,197 +0.12(+1.42%)
Jul 12, 2019 8.280 8.710 8.230 8.480 2,799,300 +0.22(+2.66%)
Jul 11, 2019 8.130 8.270 7.890 8.260 2,530,165 +0.08(+0.98%)
Jul 10, 2019 8.000 8.250 7.950 8.180 2,642,133 +0.24(+3.02%)
Jul 09, 2019 8.120 8.360 7.890 7.940 2,469,907 -0.27(-3.29%)
Jul 08, 2019 7.910 8.380 7.850 8.210 7,747,952 +0.24(+3.01%)
Jul 05, 2019 7.730 8.015 7.620 7.970 2,756,200 +0.17(+2.18%)
Jul 03, 2019 7.600 7.870 7.530 7.800 1,709,300 +0.23(+3.04%)
Jul 02, 2019 8.040 8.080 7.390 7.570 4,369,111 -0.95(-11.15%)
Jul 01, 2019 8.800 8.990 7.880 8.520 3,473,293 -0.18(-2.07%)
Jun 28, 2019 8.860 8.960 8.620 8.700 12,069,900 -0.02(-0.23%)
Jun 27, 2019 8.840 8.890 8.625 8.720 1,677,170 -0.13(-1.47%)
Jun 26, 2019 8.660 8.900 8.543 8.850 2,251,024 +0.22(+2.55%)
Jun 25, 2019 8.510 8.740 8.410 8.630 1,934,249 +0.14(+1.65%)
Jun 24, 2019 9.040 9.040 8.430 8.490 2,204,544 -0.62(-6.81%)
Jun 21, 2019 8.900 9.180 8.800 9.110 3,307,700 +0.27(+3.05%)
Jun 20, 2019 8.990 9.085 8.710 8.840 1,555,571 -0.06(-0.67%)
Jun 19, 2019 8.840 8.990 8.710 8.900 2,095,846 +0.11(+1.25%)
Jun 18, 2019 8.970 9.140 8.730 8.790 2,572,456 -0.05(-0.57%)
Jun 17, 2019 8.820 9.050 8.750 8.840 1,897,637 -0.06(-0.67%)
Jun 14, 2019 8.790 9.000 8.690 8.900 2,172,300 +0.10(+1.14%)
Jun 13, 2019 8.310 8.900 8.230 8.800 2,444,221 +0.56(+6.80%)
Jun 12, 2019 8.240 8.580 8.150 8.240 2,155,189 -0.28(-3.29%)
Jun 11, 2019 8.510 8.630 8.270 8.520 2,341,705 +0.13(+1.55%)
Jun 10, 2019 8.280 8.700 8.240 8.390 2,903,541 +0.22(+2.69%)
Jun 07, 2019 7.950 8.290 7.810 8.170 4,763,600 -0.01(-0.12%)
Jun 06, 2019 7.950 8.550 7.780 8.180 7,359,635 -1.16(-12.42%)
Jun 05, 2019 9.790 9.910 9.310 9.340 3,544,125 -0.41(-4.21%)
Jun 04, 2019 9.380 9.780 9.380 9.750 2,904,926 +0.45(+4.84%)
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.