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 (%)
Dec 31, 2018 13.48 13.64 13.26 13.54 2,299,900 +0.14(+1.04%)
Dec 28, 2018 13.05 13.63 13.03 13.40 2,151,900 +0.37(+2.84%)
Dec 27, 2018 13.23 13.38 12.54 13.03 2,338,520 -0.55(-4.05%)
Dec 26, 2018 12.75 13.59 12.72 13.58 1,602,887 +0.90(+7.10%)
Dec 24, 2018 12.57 12.99 12.48 12.68 1,366,900 -0.01(-0.08%)
Dec 21, 2018 13.25 13.47 12.68 12.69 3,720,000 -0.63(-4.73%)
Dec 20, 2018 13.69 13.79 12.95 13.32 3,178,059 -0.42(-3.06%)
Dec 19, 2018 14.08 14.30 13.66 13.74 2,345,628 -0.31(-2.21%)
Dec 18, 2018 14.14 14.32 13.94 14.05 2,384,925 +0.01(+0.07%)
Dec 17, 2018 14.57 14.79 13.85 14.04 3,294,072 -0.65(-4.42%)
Dec 14, 2018 14.93 15.27 14.60 14.69 2,117,500 -0.41(-2.72%)
Dec 13, 2018 15.01 15.42 14.87 15.10 2,745,634 +0.04(+0.27%)
Dec 12, 2018 15.53 15.70 15.02 15.06 3,199,912 -0.33(-2.14%)
Dec 11, 2018 15.78 15.92 15.12 15.39 2,142,716 -0.16(-1.03%)
Dec 10, 2018 15.71 15.83 15.05 15.55 2,931,238 -0.10(-0.64%)
Dec 07, 2018 16.45 16.62 15.49 15.65 3,920,700 -0.67(-4.11%)
Dec 06, 2018 16.80 17.27 15.40 16.32 5,527,676 -0.10(-0.61%)
Dec 04, 2018 17.49 17.52 16.34 16.42 2,935,000 -1.01(-5.79%)
Dec 03, 2018 17.18 17.48 16.91 17.43 3,485,012 +0.46(+2.71%)
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%)
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.