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 (%)
Nov 29, 2019 8.220 8.357 8.090 8.180 906,300 -0.02(-0.24%)
Nov 27, 2019 8.200 8.370 8.120 8.200 1,325,000 +0.02(+0.24%)
Nov 26, 2019 8.360 8.710 8.120 8.180 2,665,169 -0.20(-2.39%)
Nov 25, 2019 7.780 8.470 7.760 8.380 2,649,302 +0.54(+6.89%)
Nov 22, 2019 7.970 8.000 7.650 7.840 1,610,600 -0.01(-0.13%)
Nov 21, 2019 7.900 7.920 7.595 7.850 1,594,916 +0.05(+0.64%)
Nov 20, 2019 7.960 8.060 7.750 7.800 1,517,068 -0.20(-2.50%)
Nov 19, 2019 8.390 8.400 7.860 8.000 2,396,470 -0.43(-5.10%)
Nov 18, 2019 8.660 8.730 8.290 8.430 1,717,655 -0.29(-3.33%)
Nov 15, 2019 8.770 8.840 8.215 8.720 2,472,000 +0.08(+0.93%)
Nov 14, 2019 8.780 9.000 8.490 8.640 1,578,486 -0.30(-3.36%)
Nov 13, 2019 9.050 9.064 8.840 8.940 1,032,815 -0.21(-2.30%)
Nov 12, 2019 9.120 9.360 8.850 9.150 1,669,284 -0.01(-0.11%)
Nov 11, 2019 9.000 9.220 8.850 9.160 1,213,936 +0.08(+0.88%)
Nov 08, 2019 9.200 9.285 8.880 9.080 2,466,100 -0.20(-2.16%)
Nov 07, 2019 9.700 9.890 9.190 9.280 2,164,386 -0.32(-3.33%)
Nov 06, 2019 9.560 9.795 9.375 9.600 2,094,701 +0.03(+0.31%)
Nov 05, 2019 9.310 9.950 9.310 9.570 2,168,594 +0.33(+3.57%)
Nov 04, 2019 8.780 9.270 8.620 9.240 2,389,261 +0.55(+6.33%)
Nov 01, 2019 8.780 8.890 8.500 8.690 2,389,300 -0.04(-0.46%)
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%)
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.