MIK - The Michaels Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20196.217.105.966.086.089,849,813
Dec 04, 20197.297.437.147.227.226,285,100
Dec 03, 20197.737.737.197.237.235,226,100
Dec 02, 20198.218.257.757.847.842,450,500
Nov 29, 20198.228.368.098.188.18906,400
Nov 27, 20198.208.378.128.208.201,325,000
Nov 26, 20198.368.718.128.188.182,665,200
Nov 25, 20197.788.477.768.388.382,649,300
Nov 22, 20197.978.007.657.847.841,610,600
Nov 21, 20197.907.927.597.857.851,594,900
Nov 20, 20197.968.067.757.807.801,517,100
Nov 19, 20198.398.407.868.008.002,396,500
Nov 18, 20198.668.738.298.438.431,717,700
Nov 15, 20198.778.848.228.728.722,472,100
Nov 14, 20198.789.008.498.648.641,578,500
Nov 13, 20199.059.068.848.948.941,032,800
Nov 12, 20199.129.368.859.159.151,669,300
Nov 11, 20199.009.228.859.169.161,213,900
Nov 08, 20199.209.288.889.089.082,466,100
Nov 07, 20199.709.899.199.289.282,164,400
Nov 06, 20199.569.809.389.609.602,094,700
Nov 05, 20199.319.959.319.579.572,168,600
Nov 04, 20198.789.278.629.249.242,348,000
Nov 01, 20198.788.898.508.698.692,389,400
Oct 31, 20198.959.218.458.738.732,342,100
Oct 30, 20199.569.628.949.089.082,476,100
Oct 29, 201910.2910.419.629.639.632,616,900
Oct 28, 201910.9711.1010.1310.3010.303,428,900
Oct 25, 201910.3710.9510.2510.8410.842,520,500
Oct 24, 201910.3310.4910.0610.4710.472,244,600
Oct 23, 201910.7510.8010.1610.3510.354,607,800
Oct 22, 20199.8510.699.5510.6610.664,408,900
Oct 21, 20199.7810.179.709.879.872,532,600
Oct 18, 20199.689.799.599.649.642,047,200
Oct 17, 20199.649.809.519.759.752,878,900
Oct 16, 20199.639.809.569.619.611,841,700
Oct 15, 20199.569.729.349.579.571,973,100
Oct 14, 20199.499.719.309.579.571,854,400
Oct 11, 20199.799.939.519.569.563,749,100
Oct 10, 20199.459.789.349.669.662,253,400
Oct 09, 20199.369.479.129.359.352,000,900
Oct 08, 20199.269.499.019.309.301,780,100
Oct 07, 20199.359.698.969.519.513,397,200
Oct 04, 20198.909.128.669.129.121,979,800
Oct 03, 20198.679.078.598.908.903,582,800
Oct 02, 20199.669.708.418.698.694,706,400
Oct 01, 20199.8010.379.719.729.722,762,700
Sep 30, 20199.749.979.689.799.793,184,200
Sep 27, 20199.699.979.569.699.693,697,400
Sep 26, 20199.779.899.409.649.642,438,300
Sep 25, 20199.7310.019.609.769.764,227,700
Sep 24, 20199.069.849.069.699.696,554,200
Sep 23, 20198.599.238.549.099.093,192,200
Sep 20, 20199.279.368.548.668.6618,165,400
Sep 19, 20199.249.308.939.269.265,021,200
Sep 18, 20198.919.158.748.988.985,456,900
Sep 17, 20199.539.538.688.928.925,099,200
Sep 16, 20199.4910.079.419.459.454,383,800
Sep 13, 20199.409.919.159.579.575,164,300
Sep 12, 20199.489.528.759.249.247,300,500
Sep 11, 20199.8910.279.409.749.7411,830,800
Sep 10, 20199.0010.129.0010.0710.0712,099,100
Sep 09, 20197.849.257.819.049.0413,148,800
Sep 06, 20197.217.807.187.767.768,179,900
Sep 05, 20196.207.226.167.157.158,011,500
Sep 04, 20196.847.135.916.266.2617,464,200
Sep 03, 20195.555.655.125.605.608,885,600
Aug 30, 20195.805.825.575.675.672,527,100
Aug 29, 20195.525.865.475.735.733,042,900
Aug 28, 20195.055.595.045.425.422,283,600
Aug 27, 20195.625.644.975.035.033,232,500
Aug 26, 20195.285.575.225.565.562,567,000
Aug 23, 20195.505.535.205.255.252,246,600
Aug 22, 20195.535.755.505.605.602,076,500
Aug 21, 20195.445.585.355.445.441,956,400
Aug 20, 20195.235.415.115.325.323,237,400
Aug 19, 20195.265.565.245.425.422,249,200
Aug 16, 20195.295.485.165.185.182,222,900
Aug 15, 20195.485.484.965.235.233,505,500
Aug 14, 20195.605.665.305.455.453,062,300
Aug 13, 20196.016.665.685.775.773,793,500
Aug 12, 20195.946.135.926.036.031,953,600
Aug 09, 20196.386.395.955.955.951,958,000
Aug 08, 20196.296.456.116.386.382,503,600
Aug 07, 20196.606.716.186.266.262,355,700
Aug 06, 20196.806.996.346.716.712,786,300
Aug 05, 20196.576.806.406.786.782,486,500
Aug 02, 20196.526.806.436.766.761,877,100
Aug 01, 20196.847.096.396.536.533,201,700
Jul 31, 20196.937.136.766.876.873,105,800
Jul 30, 20197.207.206.846.956.952,485,100
Jul 29, 20197.197.307.057.227.221,063,100
Jul 26, 20197.377.377.037.207.201,216,700
Jul 25, 20197.637.797.297.387.381,388,500
Jul 24, 20197.257.757.257.687.682,295,800
Jul 23, 20197.467.647.287.297.292,111,700
Jul 22, 20197.877.887.337.427.421,688,100
Jul 19, 20197.697.957.537.817.812,985,900
Jul 18, 20198.858.898.288.378.372,208,500
Jul 17, 20199.129.158.778.898.893,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...