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, 2015 27.09 27.45 26.99 27.06 1,255,974 -0.06(-0.22%)
Mar 30, 2015 27.04 27.40 26.97 27.12 1,241,085 +0.18(+0.67%)
Mar 27, 2015 27.10 27.25 26.90 26.94 945,855 -0.07(-0.26%)
Mar 26, 2015 27.21 27.46 26.80 27.01 975,615 -0.34(-1.24%)
Mar 25, 2015 28.61 28.82 27.34 27.35 951,634 -1.31(-4.57%)
Mar 24, 2015 29.36 29.47 28.60 28.66 656,304 -0.69(-2.35%)
Mar 23, 2015 29.81 29.99 29.23 29.35 1,045,929 -0.57(-1.91%)
Mar 20, 2015 29.71 30.00 29.38 29.92 849,366 +0.50(+1.70%)
Mar 19, 2015 28.03 29.45 27.00 29.42 1,347,238 +0.22(+0.75%)
Mar 18, 2015 28.81 29.49 28.55 29.20 715,500 +0.38(+1.34%)
Mar 17, 2015 29.31 29.50 28.70 28.82 550,481 -0.45(-1.55%)
Mar 16, 2015 28.62 29.50 28.51 29.27 840,860 +0.96(+3.39%)
Mar 13, 2015 27.91 28.38 27.81 28.31 444,029 +0.28(+1.00%)
Mar 12, 2015 28.24 28.47 27.82 28.03 411,134 -0.16(-0.57%)
Mar 11, 2015 27.85 28.28 27.68 28.19 447,780 +0.54(+1.95%)
Mar 10, 2015 27.61 27.86 27.29 27.65 223,925 -0.20(-0.72%)
Mar 09, 2015 27.20 27.86 27.07 27.85 374,066 +0.70(+2.58%)
Mar 06, 2015 27.30 27.66 27.12 27.15 360,241 -0.17(-0.62%)
Mar 05, 2015 26.98 27.41 26.83 27.32 289,338 +0.48(+1.79%)
Mar 04, 2015 27.03 27.34 26.57 26.84 621,212 -0.23(-0.85%)
Mar 03, 2015 27.29 27.53 26.98 27.07 443,019 -0.22(-0.81%)
Mar 02, 2015 27.64 27.64 26.65 27.29 771,899 -0.91(-3.23%)
Feb 27, 2015 28.24 28.71 27.92 28.20 469,950 +0.04(+0.14%)
Feb 26, 2015 28.35 28.51 28.07 28.16 535,601 -0.16(-0.56%)
Feb 25, 2015 27.93 28.73 27.80 28.32 724,516 +0.55(+1.98%)
Feb 24, 2015 27.94 27.99 27.66 27.77 475,764 -0.09(-0.32%)
Feb 23, 2015 27.94 27.94 27.57 27.86 385,836 +0.02(+0.07%)
Feb 20, 2015 27.71 27.95 27.27 27.84 554,185 +0.19(+0.69%)
Feb 19, 2015 27.63 27.80 27.52 27.65 187,342 +0.13(+0.47%)
Feb 18, 2015 27.48 27.84 27.35 27.52 261,165 +0.05(+0.18%)
Feb 17, 2015 27.09 27.76 27.09 27.47 212,291 +0.02(+0.07%)
Feb 13, 2015 27.91 27.45 27.45 27.45 320,100 -0.35(-1.26%)
Feb 12, 2015 27.75 27.95 27.34 27.80 311,200 +0.19(+0.69%)
Feb 11, 2015 27.37 27.83 27.13 27.61 398,378 +0.14(+0.51%)
Feb 10, 2015 27.10 27.67 26.89 27.47 262,203 +0.46(+1.70%)
Feb 09, 2015 27.16 27.38 26.79 27.01 216,985 -0.21(-0.77%)
Feb 06, 2015 27.47 27.74 26.98 27.22 526,689 +0.26(+0.96%)
Feb 05, 2015 26.59 27.31 26.37 26.96 611,332 +0.32(+1.20%)
Feb 04, 2015 26.79 26.80 25.94 26.64 821,044 -0.16(-0.60%)
Feb 03, 2015 26.94 27.10 26.29 26.80 756,338 -0.06(-0.22%)
Feb 02, 2015 26.22 26.89 25.77 26.86 1,059,577 +1.06(+4.11%)
Jan 30, 2015 25.55 26.16 25.15 25.80 1,426,907 +0.16(+0.62%)
Jan 29, 2015 26.07 26.38 25.61 25.64 517,423 -0.36(-1.38%)
Jan 28, 2015 26.52 27.00 25.91 26.00 713,848 -0.49(-1.85%)
Jan 27, 2015 25.58 27.23 25.35 26.49 1,608,853 +0.74(+2.87%)
Jan 26, 2015 25.73 26.07 25.43 25.75 1,553,097 +0.17(+0.66%)
Jan 23, 2015 24.36 25.86 24.36 25.58 8,331,292 +2.06(+8.76%)
Jan 22, 2015 22.45 23.54 22.29 23.52 1,002,807 +0.95(+4.21%)
Jan 21, 2015 22.13 22.60 21.77 22.57 554,788 +0.31(+1.39%)
Jan 20, 2015 22.36 22.89 22.20 22.26 606,937 -0.63(-2.75%)
Jan 16, 2015 22.09 22.92 21.89 22.89 498,236 +0.68(+3.06%)
Jan 15, 2015 23.87 23.93 22.13 22.21 535,825 -1.63(-6.84%)
Jan 14, 2015 23.89 24.29 23.20 23.84 628,901 -0.24(-1.00%)
Jan 13, 2015 23.40 24.34 23.29 24.08 639,484 +0.70(+2.99%)
Jan 12, 2015 24.26 24.27 23.26 23.38 709,450 -1.00(-4.10%)
Jan 09, 2015 25.13 25.34 24.35 24.38 389,686 -0.72(-2.87%)
Jan 08, 2015 25.13 25.60 24.41 25.10 417,891 +0.19(+0.76%)
Jan 07, 2015 24.12 24.97 24.12 24.91 479,015 +1.00(+4.18%)
Jan 06, 2015 23.83 24.03 23.42 23.91 996,972 +0.18(+0.76%)
Jan 05, 2015 24.58 24.58 23.37 23.73 507,826 -0.97(-3.93%)
Jan 02, 2015 24.84 25.00 24.33 24.70 402,333 -0.03(-0.12%)
Dec 31, 2014 24.45 24.73 24.73 24.73 358,800 +0.41(+1.69%)
Dec 30, 2014 25.16 25.46 24.29 24.32 276,958 -0.90(-3.57%)
Dec 29, 2014 24.58 25.23 24.52 25.22 503,118 +0.69(+2.81%)
Dec 26, 2014 24.52 24.77 24.44 24.53 280,688 +0.17(+0.68%)
Dec 24, 2014 24.09 24.36 24.36 24.36 128,800 +0.27(+1.14%)
Dec 23, 2014 24.46 24.63 24.06 24.09 345,925 -0.21(-0.86%)
Dec 22, 2014 24.42 24.63 24.02 24.30 318,166 -0.09(-0.37%)
Dec 19, 2014 24.94 24.94 23.63 24.39 2,164,056 -0.37(-1.49%)
Dec 18, 2014 23.97 25.24 23.97 24.76 570,521 +1.17(+4.96%)
Dec 17, 2014 23.24 23.94 23.06 23.59 614,888 +0.36(+1.55%)
Dec 16, 2014 23.07 23.64 23.02 23.23 405,958 +0.19(+0.82%)
Dec 15, 2014 23.48 23.85 23.04 23.04 549,945 -0.35(-1.50%)
Dec 12, 2014 23.28 23.60 23.08 23.39 250,638 +0.11(+0.47%)
Dec 11, 2014 23.36 23.57 22.82 23.28 439,427 +0.01(+0.04%)
Dec 10, 2014 22.80 23.45 22.76 23.27 486,453 +0.52(+2.29%)
Dec 09, 2014 22.67 22.90 22.40 22.75 354,818 -0.14(-0.61%)
Dec 08, 2014 23.11 23.21 22.48 22.89 390,806 -0.30(-1.29%)
Dec 05, 2014 23.80 23.80 23.07 23.19 549,752 -0.55(-2.32%)
Dec 04, 2014 23.48 23.91 23.33 23.74 375,354 +0.18(+0.76%)
Dec 03, 2014 23.24 23.66 23.20 23.56 220,384 +0.33(+1.42%)
Dec 02, 2014 23.70 24.00 23.20 23.23 324,420 -0.40(-1.69%)
Dec 01, 2014 24.06 24.06 23.39 23.63 591,481 -0.43(-1.79%)
Nov 28, 2014 23.88 24.29 23.81 24.06 150,132 +0.09(+0.38%)
Nov 26, 2014 23.15 23.97 23.97 23.97 355,800 +0.74(+3.19%)
Nov 25, 2014 23.44 23.68 23.05 23.23 237,679 -0.10(-0.43%)
Nov 24, 2014 23.04 23.69 22.96 23.33 562,868 +0.38(+1.66%)
Nov 21, 2014 22.25 23.00 22.01 22.95 709,528 +0.98(+4.46%)
Nov 20, 2014 22.10 22.47 21.04 21.97 1,686,791 +0.22(+1.01%)
Nov 19, 2014 21.86 22.18 21.51 21.75 1,223,303 -0.11(-0.50%)
Nov 18, 2014 21.80 22.40 21.58 21.86 847,110 +0.21(+0.97%)
Nov 17, 2014 20.99 21.89 20.59 21.65 1,010,147 +0.72(+3.44%)
Nov 14, 2014 20.68 20.99 20.11 20.93 427,722 +0.43(+2.10%)
Nov 13, 2014 20.06 20.52 19.74 20.50 765,357 +0.44(+2.19%)
Nov 12, 2014 19.79 20.21 19.61 20.06 1,073,010 +0.30(+1.52%)
Nov 11, 2014 20.68 21.28 19.16 19.76 979,143 +1.15(+6.18%)
Nov 10, 2014 18.70 18.93 18.33 18.61 113,044 -0.17(-0.91%)
Nov 07, 2014 18.69 18.94 18.46 18.78 323,661 +0.10(+0.54%)
Nov 06, 2014 18.05 18.78 18.05 18.68 663,891 +0.58(+3.20%)
Nov 05, 2014 18.07 18.16 17.82 18.10 305,443 +0.14(+0.78%)
Nov 04, 2014 18.11 18.27 17.85 17.96 680,561 -0.19(-1.05%)
Nov 03, 2014 18.31 18.44 17.93 18.15 429,639 -0.13(-0.71%)
Oct 31, 2014 17.88 18.48 17.88 18.28 462,365 +0.46(+2.58%)
Oct 30, 2014 17.77 17.86 17.28 17.82 576,317 -0.05(-0.28%)
Oct 29, 2014 18.11 18.11 17.68 17.87 209,180 -0.12(-0.67%)
Oct 28, 2014 18.13 18.49 17.75 17.99 195,778 -0.17(-0.94%)
Oct 27, 2014 18.25 18.29 18.29 18.16 72,278 -0.13(-0.71%)
Oct 24, 2014 18.27 18.47 18.13 18.29 118,462 +0.04(+0.22%)
Oct 23, 2014 18.33 18.49 18.20 18.25 202,926 -0.08(-0.44%)
Oct 22, 2014 18.40 18.50 18.30 18.33 245,204 +0.01(+0.05%)
Oct 21, 2014 17.85 18.40 17.65 18.32 861,002 +0.47(+2.63%)
Oct 20, 2014 17.65 17.92 17.44 17.85 266,375 +0.13(+0.73%)
Oct 17, 2014 17.43 17.75 17.39 17.72 299,012 +0.28(+1.61%)
Oct 16, 2014 17.05 17.45 16.74 17.44 322,858 +0.27(+1.57%)
Oct 15, 2014 17.30 17.44 16.72 17.17 526,216 -0.16(-0.92%)
Oct 14, 2014 17.36 17.52 17.15 17.33 425,661 -0.08(-0.46%)
Oct 13, 2014 17.26 17.55 17.02 17.41 697,202 +0.06(+0.35%)
Oct 10, 2014 17.25 17.46 17.16 17.35 373,439 +0.07(+0.41%)
Oct 09, 2014 17.46 17.49 17.24 17.28 483,297 -0.25(-1.43%)
Oct 08, 2014 17.42 17.57 17.24 17.53 376,656 +0.10(+0.57%)
Oct 07, 2014 17.67 17.67 17.32 17.43 368,155 -0.22(-1.25%)
Oct 06, 2014 17.85 17.86 17.45 17.65 683,535 -0.14(-0.79%)
Oct 03, 2014 17.39 17.87 17.32 17.79 1,326,238 +0.37(+2.12%)
Oct 02, 2014 17.55 17.55 17.15 17.42 816,795 -0.07(-0.40%)
Oct 01, 2014 17.48 17.86 17.28 17.49 1,480,824 +0.01(+0.06%)
Sep 30, 2014 17.44 17.59 17.12 17.48 2,114,979 -0.05(-0.29%)
Sep 29, 2014 17.29 17.60 17.08 17.53 449,059 +0.09(+0.52%)
Sep 26, 2014 17.41 17.50 17.15 17.44 997,986 -0.02(-0.11%)
Sep 25, 2014 17.38 17.57 17.30 17.46 351,591 -0.01(-0.06%)
Sep 24, 2014 17.29 17.53 17.22 17.47 417,358 +0.26(+1.51%)
Sep 23, 2014 17.03 17.35 16.88 17.21 442,743 +0.24(+1.41%)
Sep 22, 2014 17.25 17.30 16.64 16.97 674,978 -0.32(-1.85%)
Sep 19, 2014 17.49 17.82 17.07 17.29 2,284,724 -0.11(-0.63%)
Sep 18, 2014 17.93 18.04 17.10 17.40 708,077 -0.44(-2.47%)
Sep 17, 2014 17.80 18.09 17.70 17.84 255,941 -0.07(-0.39%)
Sep 16, 2014 18.10 18.25 17.77 17.91 380,366 -0.10(-0.56%)
Sep 15, 2014 17.80 18.09 17.76 18.01 718,094 +0.16(+0.90%)
Sep 12, 2014 17.92 18.09 17.78 17.85 518,451 -0.17(-0.94%)
Sep 11, 2014 17.50 18.03 17.36 18.02 1,002,860 +0.52(+2.97%)
Sep 10, 2014 17.64 17.70 17.49 17.50 493,568 -0.14(-0.79%)
Sep 09, 2014 17.44 17.70 17.10 17.64 410,537 +0.15(+0.86%)
Sep 08, 2014 17.30 17.79 17.10 17.49 1,004,413 +0.32(+1.86%)
Sep 05, 2014 17.40 17.40 17.10 17.17 450,971 -0.18(-1.04%)
Sep 04, 2014 17.13 17.40 17.01 17.35 500,752 +0.12(+0.70%)
Sep 03, 2014 17.00 17.44 17.00 17.23 665,942 +0.04(+0.23%)
Sep 02, 2014 17.10 17.20 16.91 17.19 617,704 +0.21(+1.24%)
Aug 29, 2014 17.05 16.98 16.98 16.98 538,000 +0.08(+0.47%)
Aug 28, 2014 16.70 17.00 16.58 16.90 1,735,745 +0.36(+2.18%)
Aug 27, 2014 16.75 16.83 15.98 16.54 2,368,677 +1.40(+9.25%)
Aug 26, 2014 15.52 15.70 15.00 15.14 1,306,546 -0.48(-3.07%)
Aug 25, 2014 15.16 15.70 15.16 15.62 482,406 +0.26(+1.69%)
Aug 22, 2014 15.60 15.60 15.29 15.36 160,344 -0.14(-0.90%)
Aug 21, 2014 15.33 15.60 15.06 15.50 315,150 +0.09(+0.58%)
Aug 20, 2014 14.92 15.45 14.79 15.41 293,655 +0.51(+3.42%)
Aug 19, 2014 14.77 15.00 14.76 14.90 285,567 +0.13(+0.88%)
Aug 18, 2014 14.91 15.05 14.76 14.77 374,215 -0.12(-0.81%)
Aug 15, 2014 14.77 14.92 14.76 14.89 235,135 +0.10(+0.68%)
Aug 14, 2014 14.97 15.04 14.76 14.79 302,250 -0.18(-1.20%)
Aug 13, 2014 15.12 15.20 14.90 14.97 230,025 -0.19(-1.25%)
Aug 12, 2014 14.95 15.25 14.91 15.16 972,137 +0.21(+1.40%)
Aug 11, 2014 14.91 15.15 14.81 14.95 694,967 +0.04(+0.27%)
Aug 08, 2014 14.90 15.09 14.77 14.91 431,322 -0.04(-0.27%)
Aug 07, 2014 14.77 15.37 14.76 14.95 494,458 +0.12(+0.81%)
Aug 06, 2014 15.75 15.95 14.64 14.83 650,604 -0.85(-5.42%)
Aug 05, 2014 15.21 16.48 15.01 15.68 462,486 +0.39(+2.55%)
Aug 04, 2014 15.42 15.95 15.19 15.29 257,825 -0.05(-0.33%)
Aug 01, 2014 15.00 15.99 14.51 15.34 964,981 +0.26(+1.72%)
Jul 31, 2014 15.08 15.47 14.77 15.08 494,733 -0.04(-0.26%)
Jul 30, 2014 15.68 15.98 14.85 15.12 536,995 -0.65(-4.12%)
Jul 29, 2014 15.91 16.03 15.70 15.77 268,885 -0.23(-1.44%)
Jul 28, 2014 16.65 16.65 15.92 16.00 265,825 -0.73(-4.36%)
Jul 25, 2014 16.85 16.85 16.62 16.73 504,328 -0.06(-0.36%)
Jul 24, 2014 16.75 16.90 16.69 16.79 438,867 +0.09(+0.54%)
Jul 23, 2014 16.65 16.77 16.45 16.70 366,350 +0.02(+0.12%)
Jul 22, 2014 16.65 16.95 16.20 16.68 327,126 +0.00(+0.00%)
Jul 21, 2014 16.50 16.74 16.18 16.68 354,564 +0.33(+2.02%)
Jul 18, 2014 16.54 16.54 16.01 16.35 323,968 -0.10(-0.61%)
Jul 17, 2014 16.38 16.50 16.24 16.45 207,475 +0.14(+0.86%)
Jul 16, 2014 16.69 16.69 16.24 16.31 353,746 -0.09(-0.55%)
Jul 15, 2014 16.50 16.54 16.21 16.40 661,771 +0.02(+0.12%)
Jul 14, 2014 16.75 16.81 16.30 16.38 643,367 -0.22(-1.33%)
Jul 11, 2014 16.63 16.68 15.61 16.60 1,354,310 -0.12(-0.72%)
Jul 10, 2014 16.90 16.90 16.66 16.72 334,918 -0.18(-1.07%)
Jul 09, 2014 16.90 16.99 16.86 16.90 197,355 -0.01(-0.06%)
Jul 08, 2014 17.03 17.03 16.81 16.91 508,549 +0.00(+0.00%)
Jul 07, 2014 17.00 17.01 16.79 16.91 358,089 -0.12(-0.70%)
Jul 03, 2014 16.66 17.03 17.03 17.03 182,500 +0.27(+1.61%)
Jul 02, 2014 16.62 16.84 16.47 16.76 551,194 -0.09(-0.53%)
Jul 01, 2014 17.06 17.09 16.60 16.85 988,942 -0.20(-1.17%)
Jun 30, 2014 17.15 17.28 16.93 17.05 1,671,775 +0.03(+0.18%)
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.