Quantcast
MIK

Historical Stock Prices

$16.21
*  
0.36
2.27%
Get MIK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MIK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 15.95 16.26 15.91 16.21 1,315,065
01/17/2019 15.71 15.89 15.53 15.85 1,295,162
01/16/2019 16.06 16.16 15.63 15.78 2,349,978
01/15/2019 15.86 16.07 15.71 16.05 1,030,790
01/14/2019 15.88 15.89 15.59 15.85 1,170,505
01/11/2019 15.54 16.185 15.45 15.98 1,456,897
01/10/2019 15.86 15.86 15.37 15.55 2,257,620
01/09/2019 15.75 16.385 15.7 16.08 2,333,039
01/08/2019 15.54 15.9 15.3 15.68 2,336,541
01/07/2019 14.88 15.74 14.88 15.38 2,840,500
01/04/2019 14.36 15.02 14.22 15 2,017,568
01/03/2019 13.99 14.55 13.91 14.16 1,573,782
01/02/2019 13.32 14.26 13.31 14.09 2,037,680
12/31/2018 13.48 13.64 13.26 13.54 2,299,955
12/28/2018 13.05 13.63 13.03 13.4 2,151,942
12/27/2018 13.23 13.38 12.54 13.03 2,338,520
12/26/2018 12.75 13.59 12.72 13.58 1,602,887
12/24/2018 12.57 12.99 12.48 12.68 1,366,901
12/21/2018 13.25 13.47 12.68 12.69 3,720,094
12/20/2018 13.69 13.795 12.95 13.32 3,178,059
12/19/2018 14.08 14.3 13.66 13.74 2,345,628
12/18/2018 14.14 14.32 13.94 14.05 2,384,159
12/17/2018 14.57 14.795 13.85 14.04 3,294,072
12/14/2018 14.93 15.27 14.6 14.69 2,117,445
12/13/2018 15.01 15.42 14.87 15.1 2,745,634
12/12/2018 15.53 15.7 15.02 15.06 3,199,912
12/11/2018 15.78 15.92 15.12 15.39 2,142,716
12/10/2018 15.71 15.8288 15.05 15.55 2,931,238
12/07/2018 16.45 16.62 15.495 15.65 3,916,817
12/06/2018 16.8 17.2723 15.4 16.32 5,527,476
12/04/2018 17.49 17.5225 16.345 16.42 2,930,583
12/03/2018 17.18 17.48 16.91 17.43 3,474,206
11/30/2018 17.09 17.21 16.9 16.97 3,202,203
11/29/2018 16.95 17.43 16.94 17.09 3,116,585
11/28/2018 16.57 17.18 16.52 17.17 2,296,705
11/27/2018 16.76 16.94 16.41 16.59 2,304,645
11/26/2018 16.94 17.15 16.72 16.84 2,452,652
11/23/2018 16.63 17.01 16.46 16.77 913,639
11/21/2018 16.62 16.89 16.48 16.65 1,393,319
11/20/2018 17.05 17.33 16.53 16.54 1,911,204
11/19/2018 17.4 17.79 17.14 17.39 2,096,662
11/16/2018 17.43 17.69 17.12 17.46 1,989,047
11/15/2018 17.15 17.575 16.76 17.5 1,378,216
11/14/2018 17.74 18.04 17.165 17.31 1,431,749
11/13/2018 17.78 17.945 17.6 17.65 1,500,470
11/12/2018 17.76 18.0125 17.68 17.76 1,185,765
11/09/2018 17.66 17.9562 17.222 17.72 2,027,415
11/08/2018 17.44 17.85 17.39 17.77 2,087,564
11/07/2018 17.2 17.51 17 17.46 2,901,596
11/06/2018 16.59 17.35 16.59 17.19 2,315,056
11/05/2018 16.58 16.99 16.45 16.84 2,884,072
11/02/2018 16.46 16.83 16.17 16.47 2,324,507
11/01/2018 15.88 16.42 15.48 16.25 2,043,605
10/31/2018 16.12 16.17 15.69 15.85 2,526,387
10/30/2018 15.65 16.36 15.65 16 3,127,787
10/29/2018 15.37 16.05 15.37 15.64 2,157,464
10/26/2018 15.38 15.52 15 15.19 2,620,904
10/25/2018 15.86 16.49 15.45 15.58 2,042,665
10/24/2018 16.18 16.445 15.69 15.72 1,580,091
10/23/2018 15.76 16.36 15.56 16.14 1,494,453
10/22/2018 16.23 16.465 15.83 15.96 1,572,847
10/19/2018 16.49 16.665 16.1 16.23 1,764,295
10/18/2018 16.56 16.97 16.35 16.46 2,253,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio