MIK - The Michaels Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201912.4312.7412.2812.6212.621,571,100
Apr 22, 201912.9212.9412.3712.4012.401,463,400
Apr 18, 201912.8413.0012.6812.9112.912,269,700
Apr 17, 201912.9713.0012.6712.8312.831,777,600
Apr 16, 201912.8613.0212.7512.9112.911,902,100
Apr 15, 201912.7112.8612.5012.8012.801,883,400
Apr 12, 201912.7813.0312.6312.7112.712,051,700
Apr 11, 201912.8512.8612.6012.6912.692,137,800
Apr 10, 201912.5512.8812.4712.8512.852,001,100
Apr 09, 201912.6512.7512.5212.6012.601,644,900
Apr 08, 201912.4112.8112.4112.7412.742,428,800
Apr 05, 201912.2512.7312.2512.4712.472,987,500
Apr 04, 201911.8212.4811.6212.4212.424,572,100
Apr 03, 201911.4611.8511.3611.7711.773,230,400
Apr 02, 201911.5011.5611.3411.3411.342,784,200
Apr 01, 201911.4711.6711.2111.5111.512,267,700
Mar 29, 201911.9411.9611.3911.4211.423,778,400
Mar 28, 201911.8112.2611.8011.9011.901,928,400
Mar 27, 201911.4212.2211.4112.0012.004,900,500
Mar 26, 201911.2211.4911.1111.4511.452,877,400
Mar 25, 201911.2411.3110.9011.1111.113,441,700
Mar 22, 201911.8711.9811.2111.2611.263,921,000
Mar 21, 201911.9912.1211.6511.9211.923,979,600
Mar 20, 201912.6613.1411.9511.9911.995,732,900
Mar 19, 201912.5013.7012.2312.7912.7913,357,600
Mar 18, 201911.7611.8611.6311.7911.793,626,400
Mar 15, 201912.2012.2011.4411.6811.684,232,000
Mar 14, 201912.8512.8512.0712.1112.112,810,900
Mar 13, 201912.5712.9812.5712.8612.861,765,900
Mar 12, 201912.6212.7012.3512.5712.571,336,000
Mar 11, 201912.6412.7612.5612.6112.611,721,000
Mar 08, 201912.9013.0112.5612.6312.631,387,500
Mar 07, 201913.1013.2312.9613.0313.03967,800
Mar 06, 201913.5313.5513.0313.1313.131,071,400
Mar 05, 201913.5213.6413.2713.4913.491,415,100
Mar 04, 201913.4313.4813.1313.4613.461,924,500
Mar 01, 201913.4314.1813.0413.3113.313,979,100
Feb 28, 201914.2714.4514.0514.1414.141,901,000
Feb 27, 201914.0014.4713.9314.3214.321,679,300
Feb 26, 201913.6914.1313.6713.9813.982,182,700
Feb 25, 201913.6313.9813.4613.7013.701,809,700
Feb 22, 201913.4713.6913.3513.5813.581,049,600
Feb 21, 201913.7213.7813.4113.4513.451,192,300
Feb 20, 201913.4513.9813.4013.6913.692,505,700
Feb 19, 201913.4513.5313.2213.3913.392,139,800
Feb 15, 201913.1013.5213.1013.4513.451,762,300
Feb 14, 201912.9713.2512.8513.0513.052,193,300
Feb 13, 201913.1413.1812.8613.0613.061,900,600
Feb 12, 201913.0413.3013.0413.1113.111,550,100
Feb 11, 201912.9313.0212.6912.9712.972,509,100
Feb 08, 201913.4013.4112.7912.8312.832,530,000
Feb 07, 201913.6313.6313.3413.4413.441,590,100
Feb 06, 201914.4114.4113.6713.6913.691,622,100
Feb 05, 201913.5813.9113.5713.8413.841,890,800
Feb 04, 201913.5613.6413.4113.5813.582,356,600
Feb 01, 201913.8013.9613.5213.6113.612,590,500
Jan 31, 201913.1614.2213.1613.8613.863,986,300
Jan 30, 201914.3214.8013.1913.2813.286,082,300
Jan 29, 201915.4515.4514.6814.7214.722,222,600
Jan 28, 201914.8015.5114.6715.4615.462,639,900
Jan 25, 201915.5615.5914.9314.9514.951,640,800
Jan 24, 201915.3415.4615.2015.4115.411,440,400
Jan 23, 201915.5015.5414.9115.3415.342,014,000
Jan 22, 201916.1116.2015.4015.4715.472,124,300
Jan 18, 201915.9516.2615.9116.2116.211,315,100
Jan 17, 201915.7115.8915.5315.8515.851,295,200
Jan 16, 201916.0616.1615.6315.7815.782,350,000
Jan 15, 201915.8616.0715.7116.0516.051,030,800
Jan 14, 201915.8815.8915.5915.8515.851,188,400
Jan 11, 201915.5416.1815.4515.9815.981,456,900
Jan 10, 201915.8615.8615.3715.5515.552,257,600
Jan 09, 201915.7516.3915.7016.0816.082,333,000
Jan 08, 201915.5415.9015.3015.6815.682,336,500
Jan 07, 201914.8815.7414.8815.3815.382,840,600
Jan 04, 201914.3615.0214.2215.0015.002,017,600
Jan 03, 201913.9914.5513.9114.1614.161,607,100
Jan 02, 201913.3214.2613.3114.0914.092,037,700
Dec 31, 201813.4813.6413.2613.5413.542,300,000
Dec 28, 201813.0513.6313.0313.4013.402,152,400
Dec 27, 201813.2313.3812.5413.0313.032,338,500
Dec 26, 201812.7513.5912.7213.5813.581,602,900
Dec 24, 201812.5712.9912.4812.6812.681,366,900
Dec 21, 201813.2513.4712.6812.6912.693,720,100
Dec 20, 201813.6913.8012.9513.3213.323,178,100
Dec 19, 201814.0814.3013.6613.7413.742,345,600
Dec 18, 201814.1414.3213.9414.0514.052,384,900
Dec 17, 201814.5714.8013.8514.0414.043,294,100
Dec 14, 201814.9315.2714.6014.6914.692,117,400
Dec 13, 201815.0115.4214.8715.1015.102,745,600
Dec 12, 201815.5315.7015.0215.0615.063,199,900
Dec 11, 201815.7815.9215.1215.3915.392,142,700
Dec 10, 201815.7115.8315.0515.5515.552,931,200
Dec 07, 201816.4516.6215.4915.6515.653,920,700
Dec 06, 201816.8017.2715.4016.3216.325,527,700
Dec 04, 201817.4917.5216.3416.4216.422,930,600
Dec 03, 201817.1817.4816.9117.4317.433,485,000
Nov 30, 201817.0917.2116.9016.9716.973,202,200
Nov 29, 201816.9517.4316.9417.0917.093,116,600
Nov 28, 201816.5717.1816.5217.1717.172,296,700
Nov 27, 201816.7616.9416.4116.5916.592,316,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...