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 (%)
Sep 29, 2017 22.19 22.19 21.40 21.47 2,803,752 -0.74(-3.33%)
Sep 28, 2017 22.29 22.77 22.08 22.21 2,502,310 -0.06(-0.27%)
Sep 27, 2017 22.08 22.65 22.08 22.27 3,299,330 +0.22(+1.00%)
Sep 26, 2017 21.64 22.18 21.22 22.05 2,011,866 +0.51(+2.37%)
Sep 25, 2017 21.12 21.69 21.06 21.54 2,176,012 +0.30(+1.41%)
Sep 22, 2017 21.44 21.47 21.23 21.24 1,726,166 -0.14(-0.65%)
Sep 21, 2017 21.53 21.53 21.21 21.38 1,755,391 -0.04(-0.19%)
Sep 20, 2017 21.65 21.75 21.13 21.42 3,146,857 -0.03(-0.14%)
Sep 19, 2017 21.13 21.54 21.00 21.45 2,372,636 +0.32(+1.51%)
Sep 18, 2017 21.48 21.49 21.10 21.13 1,554,860 -0.36(-1.68%)
Sep 15, 2017 21.45 21.61 21.28 21.49 3,156,835 -0.06(-0.28%)
Sep 14, 2017 21.84 21.84 21.28 21.55 1,950,422 -0.23(-1.06%)
Sep 13, 2017 21.85 22.07 21.77 21.78 1,793,110 -0.05(-0.23%)
Sep 12, 2017 21.90 22.20 21.80 21.83 1,835,725 -0.09(-0.41%)
Sep 11, 2017 22.26 22.38 21.86 21.92 1,428,038 -0.26(-1.17%)
Sep 08, 2017 22.49 22.63 21.99 22.18 1,664,776 -0.34(-1.51%)
Sep 07, 2017 22.87 23.15 22.33 22.52 939,872 -0.29(-1.27%)
Sep 06, 2017 22.79 22.92 22.59 22.81 1,484,745 +0.24(+1.06%)
Sep 05, 2017 22.57 22.88 22.51 22.57 1,926,551 -0.10(-0.44%)
Sep 01, 2017 22.52 22.75 22.41 22.67 1,220,081 +0.22(+0.98%)
Aug 31, 2017 22.38 22.55 22.08 22.45 1,131,700 +0.06(+0.27%)
Aug 30, 2017 22.38 22.40 22.11 22.39 1,034,580 +0.03(+0.13%)
Aug 29, 2017 21.55 22.38 21.55 22.36 1,616,725 +0.37(+1.68%)
Aug 28, 2017 22.01 22.25 21.72 21.99 1,857,762 +0.08(+0.37%)
Aug 25, 2017 21.54 22.18 21.50 21.91 2,367,718 +0.64(+3.01%)
Aug 24, 2017 22.52 24.24 20.84 21.27 9,043,969 +1.66(+8.47%)
Aug 23, 2017 19.51 19.87 19.47 19.61 3,006,132 +0.02(+0.10%)
Aug 22, 2017 19.50 19.71 19.23 19.59 2,612,471 +0.23(+1.19%)
Aug 21, 2017 19.09 19.82 19.00 19.36 2,372,381 +0.23(+1.20%)
Aug 18, 2017 19.97 19.97 19.07 19.13 2,792,554 -0.84(-4.21%)
Aug 17, 2017 20.34 20.47 19.95 19.97 1,382,812 -0.51(-2.49%)
Aug 16, 2017 19.93 20.57 19.88 20.48 2,008,515 +0.67(+3.38%)
Aug 15, 2017 20.43 20.43 19.80 19.81 1,470,717 -0.72(-3.51%)
Aug 14, 2017 20.18 20.59 20.01 20.53 1,464,530 +0.49(+2.45%)
Aug 11, 2017 19.58 20.06 19.57 20.04 1,402,297 +0.44(+2.24%)
Aug 10, 2017 20.00 20.00 19.56 19.60 1,532,201 -0.53(-2.63%)
Aug 09, 2017 20.40 20.40 19.98 20.13 1,241,469 -0.38(-1.85%)
Aug 08, 2017 20.45 20.68 20.37 20.51 1,711,829 +0.05(+0.24%)
Aug 07, 2017 20.10 20.64 20.06 20.46 1,504,429 +0.32(+1.59%)
Aug 04, 2017 19.83 20.22 19.73 20.14 985,320 +0.41(+2.08%)
Aug 03, 2017 19.61 20.02 19.50 19.73 1,724,242 +0.09(+0.46%)
Aug 02, 2017 20.28 20.30 19.59 19.64 1,687,016 -0.63(-3.11%)
Aug 01, 2017 20.28 20.43 20.04 20.27 1,677,465 +0.13(+0.65%)
Jul 31, 2017 19.93 20.24 19.74 20.14 1,154,705 +0.26(+1.31%)
Jul 28, 2017 20.22 20.36 19.84 19.88 1,433,154 -0.48(-2.36%)
Jul 27, 2017 19.64 20.43 19.61 20.36 1,989,143 +0.78(+3.98%)
Jul 26, 2017 19.60 19.76 19.38 19.58 1,842,475 +0.00(+0.00%)
Jul 25, 2017 19.14 19.79 19.08 19.58 2,380,368 +0.48(+2.51%)
Jul 24, 2017 19.49 19.57 19.07 19.10 2,406,852 +0.08(+0.42%)
Jul 21, 2017 18.84 19.08 18.80 19.02 1,558,369 +0.22(+1.17%)
Jul 20, 2017 18.88 19.07 18.71 18.80 1,349,557 +0.05(+0.27%)
Jul 19, 2017 18.23 18.84 18.22 18.75 1,743,928 +0.58(+3.19%)
Jul 18, 2017 18.29 18.41 18.17 18.17 1,252,926 -0.15(-0.82%)
Jul 17, 2017 18.22 18.49 18.22 18.32 1,614,210 +0.06(+0.33%)
Jul 14, 2017 18.24 18.48 18.18 18.26 1,676,738 +0.06(+0.33%)
Jul 13, 2017 17.77 18.24 17.69 18.20 1,752,219 +0.43(+2.42%)
Jul 12, 2017 17.31 17.79 17.30 17.77 2,119,699 +0.51(+2.95%)
Jul 11, 2017 17.95 18.11 17.25 17.26 2,442,458 -0.67(-3.74%)
Jul 10, 2017 18.28 18.28 17.82 17.93 1,703,302 -0.34(-1.86%)
Jul 07, 2017 18.30 18.44 18.02 18.27 3,027,411 +0.02(+0.11%)
Jul 06, 2017 18.41 18.58 18.22 18.25 3,002,794 -0.29(-1.56%)
Jul 05, 2017 18.63 18.80 18.36 18.54 1,564,115 -0.14(-0.75%)
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.