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 (%)
Mar 31, 2016 27.58 28.25 27.47 27.97 1,097,714 +0.50(+1.82%)
Mar 30, 2016 27.30 27.67 27.16 27.47 821,066 +0.26(+0.96%)
Mar 29, 2016 27.09 27.44 27.04 27.21 1,382,676 +0.03(+0.11%)
Mar 28, 2016 26.69 27.25 26.53 27.18 1,851,038 +0.64(+2.41%)
Mar 24, 2016 26.48 26.54 26.54 26.54 2,110,200 +0.23(+0.87%)
Mar 23, 2016 26.24 26.55 26.07 26.31 10,434,744 -0.62(-2.30%)
Mar 22, 2016 27.45 27.86 26.69 26.93 2,140,159 -0.20(-0.74%)
Mar 21, 2016 27.88 28.50 26.87 27.13 2,817,974 -0.37(-1.35%)
Mar 18, 2016 27.50 28.79 26.96 27.50 3,241,640 +0.06(+0.22%)
Mar 17, 2016 25.53 27.50 24.63 27.44 5,319,185 +3.12(+12.83%)
Mar 16, 2016 24.52 24.89 24.15 24.32 1,874,869 -0.42(-1.70%)
Mar 15, 2016 24.95 25.15 24.57 24.74 775,918 -0.23(-0.92%)
Mar 14, 2016 25.11 25.40 24.82 24.97 587,915 -0.13(-0.52%)
Mar 11, 2016 24.66 25.32 24.53 25.10 784,547 +0.58(+2.37%)
Mar 10, 2016 24.49 24.87 24.24 24.52 512,595 +0.03(+0.12%)
Mar 09, 2016 24.09 24.59 24.02 24.49 596,782 +0.42(+1.74%)
Mar 08, 2016 23.92 24.33 23.87 24.07 823,630 +0.22(+0.92%)
Mar 07, 2016 23.68 23.88 23.12 23.85 489,753 -0.49(-2.01%)
Mar 04, 2016 24.19 24.72 24.09 24.34 593,574 +0.25(+1.04%)
Mar 03, 2016 24.26 24.45 23.03 24.09 488,333 -0.19(-0.78%)
Mar 02, 2016 24.21 24.34 23.81 24.28 601,208 -0.05(-0.21%)
Mar 01, 2016 23.42 24.54 23.25 24.33 803,163 +1.03(+4.42%)
Feb 29, 2016 23.03 23.15 22.83 23.30 569,112 +0.39(+1.70%)
Feb 26, 2016 22.82 23.07 22.43 22.91 606,599 +0.19(+0.84%)
Feb 25, 2016 22.56 22.84 22.08 22.72 727,446 +0.25(+1.11%)
Feb 24, 2016 22.28 22.61 22.14 22.47 722,797 -0.13(-0.58%)
Feb 23, 2016 22.51 22.83 22.32 22.60 446,283 +0.05(+0.22%)
Feb 22, 2016 22.22 22.22 21.95 22.55 590,428 +0.60(+2.73%)
Feb 19, 2016 22.30 22.38 21.56 21.95 600,619 -0.57(-2.53%)
Feb 18, 2016 22.78 23.48 22.03 22.52 591,918 -0.35(-1.53%)
Feb 17, 2016 22.00 23.17 21.95 22.87 658,339 +0.96(+4.38%)
Feb 16, 2016 21.32 22.07 20.90 21.91 1,020,793 +0.91(+4.33%)
Feb 12, 2016 20.70 21.00 21.00 21.00 853,200 +0.45(+2.19%)
Feb 11, 2016 20.58 20.84 20.25 20.55 770,856 -0.29(-1.39%)
Feb 10, 2016 21.07 21.42 20.74 20.84 832,593 -0.09(-0.43%)
Feb 09, 2016 20.78 21.37 20.60 20.93 554,527 -0.11(-0.52%)
Feb 08, 2016 21.13 21.39 20.49 21.04 673,611 -0.35(-1.64%)
Feb 05, 2016 22.11 22.11 21.23 21.39 752,018 -0.80(-3.61%)
Feb 04, 2016 21.40 22.45 21.16 22.19 646,683 +0.65(+3.02%)
Feb 03, 2016 22.22 22.43 21.48 21.54 607,026 -0.54(-2.45%)
Feb 02, 2016 22.33 22.50 21.79 22.08 407,599 -0.28(-1.25%)
Feb 01, 2016 21.66 22.47 21.38 22.36 788,234 +0.56(+2.57%)
Jan 29, 2016 20.89 21.80 20.78 21.80 661,634 +1.05(+5.06%)
Jan 28, 2016 21.13 21.34 20.61 20.75 402,512 -0.18(-0.86%)
Jan 27, 2016 21.52 21.63 20.90 20.93 478,561 -0.62(-2.88%)
Jan 26, 2016 21.32 21.89 21.22 21.55 699,013 +0.20(+0.94%)
Jan 25, 2016 21.86 22.12 21.20 21.35 520,143 -0.76(-3.44%)
Jan 22, 2016 22.07 22.30 21.75 22.11 720,637 +0.20(+0.91%)
Jan 21, 2016 21.68 22.01 21.02 21.91 1,444,226 +1.27(+6.15%)
Jan 20, 2016 20.37 20.87 19.46 20.64 886,406 -0.11(-0.53%)
Jan 19, 2016 21.15 21.35 20.57 20.75 1,015,454 -0.35(-1.66%)
Jan 15, 2016 20.43 21.10 21.10 21.10 751,700 -0.02(-0.09%)
Jan 14, 2016 20.97 21.31 20.32 21.12 836,071 +0.29(+1.39%)
Jan 13, 2016 21.24 21.45 20.74 20.83 475,609 -0.46(-2.16%)
Jan 12, 2016 21.10 21.56 20.80 21.29 630,867 +0.51(+2.45%)
Jan 11, 2016 21.56 21.93 20.60 20.78 690,447 -0.12(-0.57%)
Jan 08, 2016 21.79 21.89 20.90 20.90 640,685 -0.74(-3.42%)
Jan 07, 2016 21.89 22.11 20.89 21.64 613,213 -0.43(-1.95%)
Jan 06, 2016 21.73 22.36 21.60 22.07 1,513,832 -0.03(-0.14%)
Jan 05, 2016 22.34 22.53 22.03 22.10 888,080 -0.21(-0.94%)
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.