Quantcast
MIK

The Michaels Companies, Inc. Common Stock Historical Stock Prices

$15.96
*  
0.27
1.66%
Get MIK Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading MIK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MIK Pre-Market
 
 
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 22-JUL-2018 TO 22-OCT-2018

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.
16:00 16.23 16.465 15.83 15.96 1,570,138
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
10/17/2018 16.87 17.02 16.57 16.68 1,983,125
10/16/2018 16.43 16.9 16.32 16.89 2,290,257
10/15/2018 16.16 16.63 16.03 16.36 2,343,663
10/12/2018 15.78 16.11 15.66 16.09 3,217,355
10/11/2018 15.4 15.845 15.4 15.53 2,741,715
10/10/2018 15.62 15.9 15.54 15.55 1,763,739
10/09/2018 15.38 16.21 15.38 15.63 2,413,671
10/08/2018 14.95 15.59 14.9316 15.49 2,491,840
10/05/2018 15.03 15.145 14.82 14.96 2,586,975
10/04/2018 15.56 15.69 14.955 15.04 2,830,039
10/03/2018 15.81 15.94 15.52 15.61 2,541,237
10/02/2018 16.27 16.45 15.65 15.75 2,338,716
10/01/2018 16.36 16.59 16.09 16.3 2,349,212
09/28/2018 16.28 16.5 16.03 16.23 3,812,351
09/27/2018 16.59 16.73 16.33 16.34 1,906,902
09/26/2018 16.75 16.87 16.52 16.6 1,740,974
09/25/2018 16.82 16.94 16.68 16.71 2,245,294
09/24/2018 16.81 16.88 16.475 16.82 2,820,027
09/21/2018 16.47 16.76 16.41 16.59 5,687,727
09/20/2018 16.34 16.53 16.231 16.44 2,022,570
09/19/2018 16.69 16.92 16.24 16.29 2,644,909
09/18/2018 16.72 16.93 16.545 16.66 2,874,340
09/17/2018 17.26 17.44 16.65 16.81 3,381,251
09/14/2018 17.16 17.555 17.11 17.26 3,119,642
09/13/2018 17.45 17.66 17.11 17.11 1,970,371
09/12/2018 17.19 17.61 17.11 17.42 2,443,094
09/11/2018 17.34 17.41 16.87 17.23 3,181,709
09/10/2018 16.57 17.52 16.42 17.38 5,143,573
09/07/2018 16.35 17.16 16.24 16.69 4,712,926
09/06/2018 16.01 16.25 15.85 16.03 3,569,356
09/05/2018 16.18 16.26 15.91 15.99 4,646,779
09/04/2018 16.65 16.8211 15.9 16.21 6,030,360
08/31/2018 17.01 17.46 16.55 16.99 7,299,879
08/30/2018 19 19.21 16.54 17.01 13,083,320
08/29/2018 20.54 20.61 19.925 19.97 2,999,443
08/28/2018 20.54 20.68 20.07 20.5 1,628,707
08/27/2018 20.75 20.81 20.29 20.55 2,284,659
08/24/2018 20.73 20.81 20.57 20.67 3,248,326
08/23/2018 20.55 20.71 20.54 20.63 2,222,970
08/22/2018 20.51 20.799 20.51 20.62 1,402,417
08/21/2018 20.56 20.725 20.33 20.49 1,950,666
08/20/2018 20.41 20.81 20.41 20.54 1,274,851
08/17/2018 20.06 20.665 20.06 20.34 1,889,555
08/16/2018 20.09 20.36 19.95 20.1 1,348,415
08/15/2018 20.26 20.54 19.95 20.03 2,349,851
08/14/2018 20.2 20.58 20.18 20.35 1,469,890
08/13/2018 20.35 20.4 20.1 20.16 1,215,755
08/10/2018 20.17 20.39 19.85 20.25 1,838,837
08/09/2018 20.22 21.11 20.21 20.38 3,194,243
08/08/2018 20.33 20.44 19.95 20.22 955,088
08/07/2018 20.36 20.7 20.11 20.39 1,391,468
08/06/2018 20.19 20.44 20.06 20.27 1,116,758
08/03/2018 20.19 20.52 19.94 20.24 1,230,094
08/02/2018 19.88 20.25 19.79 20.11 1,388,661
08/01/2018 20.49 20.58 19.86 20.01 1,709,368
07/31/2018 20.4 20.59 20.22 20.41 1,289,989
07/30/2018 20.31 20.77 20.245 20.39 1,438,907
07/27/2018 20.58 20.72 20.205 20.29 1,558,988
07/26/2018 20.38 21 20.26 20.56 2,137,201
07/25/2018 20.19 20.46 20.01 20.44 1,199,264
07/24/2018 20.36 20.52 20.04 20.17 1,497,045
07/23/2018 19.96 20.42 19.91 20.25 1,654,329
*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