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 30, 2018 17.09 17.21 16.90 16.97 3,202,200 -0.12(-0.70%)
Nov 29, 2018 16.95 17.43 16.94 17.09 3,116,585 -0.08(-0.47%)
Nov 28, 2018 16.57 17.18 16.52 17.17 2,296,705 +0.58(+3.50%)
Nov 27, 2018 16.76 16.94 16.41 16.59 2,316,792 -0.25(-1.48%)
Nov 26, 2018 16.94 17.15 16.72 16.84 2,452,652 +0.07(+0.42%)
Nov 23, 2018 16.63 17.01 16.46 16.77 913,600 +0.12(+0.72%)
Nov 21, 2018 16.65 16.65 16.65 0 +0.11(+0.67%)
Nov 20, 2018 17.05 17.33 16.53 16.54 1,911,204 -0.85(-4.89%)
Nov 19, 2018 17.40 17.79 17.14 17.39 2,096,662 -0.07(-0.40%)
Nov 16, 2018 17.43 17.69 17.12 17.46 1,989,000 -0.04(-0.23%)
Nov 15, 2018 17.15 17.57 16.76 17.50 1,378,216 +0.19(+1.10%)
Nov 14, 2018 17.74 18.04 17.17 17.31 1,431,749 -0.34(-1.93%)
Nov 13, 2018 17.78 17.95 17.60 17.65 1,500,470 -0.11(-0.62%)
Nov 12, 2018 17.76 18.01 17.68 17.76 1,185,765 +0.04(+0.23%)
Nov 09, 2018 17.66 17.96 17.22 17.72 2,027,400 -0.05(-0.28%)
Nov 08, 2018 17.44 17.85 17.39 17.77 2,087,569 +0.31(+1.78%)
Nov 07, 2018 17.20 17.51 17.00 17.46 2,901,596 +0.27(+1.57%)
Nov 06, 2018 16.59 17.35 16.59 17.19 2,315,056 +0.35(+2.08%)
Nov 05, 2018 16.58 16.99 16.45 16.84 2,884,120 +0.37(+2.25%)
Nov 02, 2018 16.46 16.83 16.17 16.47 2,324,500 +0.22(+1.35%)
Nov 01, 2018 15.88 16.42 15.48 16.25 2,043,605 +0.40(+2.52%)
Oct 31, 2018 16.12 16.17 15.69 15.85 2,526,692 -0.15(-0.94%)
Oct 30, 2018 15.65 16.36 15.65 16.00 3,127,787 +0.36(+2.30%)
Oct 29, 2018 15.37 16.05 15.37 15.64 2,157,464 +0.45(+2.96%)
Oct 26, 2018 15.38 15.52 15.00 15.19 2,620,900 -0.39(-2.50%)
Oct 25, 2018 15.86 16.49 15.45 15.58 2,042,665 -0.14(-0.89%)
Oct 24, 2018 16.18 16.45 15.69 15.72 1,580,091 -0.42(-2.60%)
Oct 23, 2018 15.76 16.36 15.56 16.14 1,494,453 +0.18(+1.13%)
Oct 22, 2018 16.23 16.46 15.83 15.96 1,572,847 -0.27(-1.66%)
Oct 19, 2018 16.49 16.66 16.10 16.23 1,764,200 -0.23(-1.40%)
Oct 18, 2018 16.56 16.97 16.35 16.46 2,253,861 -0.22(-1.32%)
Oct 17, 2018 16.87 17.02 16.57 16.68 1,983,125 -0.21(-1.24%)
Oct 16, 2018 16.43 16.90 16.32 16.89 2,290,257 +0.53(+3.24%)
Oct 15, 2018 16.16 16.63 16.03 16.36 2,343,663 +0.27(+1.68%)
Oct 12, 2018 15.78 16.11 15.66 16.09 3,217,300 +0.56(+3.61%)
Oct 11, 2018 15.40 15.85 15.40 15.53 2,741,715 -0.02(-0.13%)
Oct 10, 2018 15.62 15.90 15.54 15.55 1,763,740 -0.08(-0.51%)
Oct 09, 2018 15.38 16.21 15.38 15.63 2,413,731 +0.14(+0.90%)
Oct 08, 2018 14.95 15.59 14.93 15.49 2,491,845 +0.53(+3.54%)
Oct 05, 2018 15.03 15.14 14.82 14.96 2,586,900 -0.08(-0.53%)
Oct 04, 2018 15.56 15.69 14.96 15.04 2,830,039 -0.57(-3.65%)
Oct 03, 2018 15.81 15.94 15.52 15.61 2,541,237 -0.14(-0.89%)
Oct 02, 2018 16.27 16.45 15.65 15.75 2,338,716 -0.55(-3.37%)
Oct 01, 2018 16.36 16.59 16.09 16.30 2,349,212 +0.07(+0.43%)
Sep 28, 2018 16.28 16.50 16.03 16.23 3,812,300 -0.11(-0.67%)
Sep 27, 2018 16.59 16.73 16.33 16.34 1,906,902 -0.26(-1.57%)
Sep 26, 2018 16.75 16.87 16.52 16.60 1,740,975 -0.11(-0.66%)
Sep 25, 2018 16.82 16.94 16.68 16.71 2,245,296 -0.11(-0.65%)
Sep 24, 2018 16.81 16.88 16.48 16.82 2,820,027 +0.23(+1.39%)
Sep 21, 2018 16.47 16.76 16.41 16.59 5,687,700 +0.15(+0.91%)
Sep 20, 2018 16.34 16.53 16.23 16.44 2,022,570 +0.15(+0.92%)
Sep 19, 2018 16.69 16.92 16.24 16.29 2,644,909 -0.37(-2.22%)
Sep 18, 2018 16.72 16.93 16.55 16.66 2,874,342 -0.15(-0.89%)
Sep 17, 2018 17.26 17.44 16.65 16.81 3,381,251 -0.45(-2.61%)
Sep 14, 2018 17.16 17.55 17.11 17.26 3,135,300 +0.15(+0.88%)
Sep 13, 2018 17.45 17.66 17.11 17.11 1,970,371 -0.31(-1.78%)
Sep 12, 2018 17.19 17.61 17.11 17.42 2,443,094 +0.19(+1.10%)
Sep 11, 2018 17.34 17.41 16.87 17.23 3,181,709 -0.15(-0.86%)
Sep 10, 2018 16.57 17.52 16.42 17.38 5,143,573 +0.69(+4.13%)
Sep 07, 2018 16.35 17.16 16.24 16.69 4,712,900 +0.66(+4.12%)
Sep 06, 2018 16.01 16.25 15.85 16.03 3,569,356 +0.04(+0.25%)
Sep 05, 2018 16.18 16.26 15.91 15.99 4,646,803 -0.22(-1.36%)
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.