MIK - The Michaels Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20199.049.048.438.498.492,204,544
Jun 21, 20198.909.188.809.119.113,307,700
Jun 20, 20198.999.098.718.848.841,555,600
Jun 19, 20198.848.998.718.908.902,095,500
Jun 18, 20198.979.148.738.798.792,572,500
Jun 17, 20198.829.058.758.848.841,897,600
Jun 14, 20198.799.008.698.908.902,172,400
Jun 13, 20198.318.908.238.808.802,444,200
Jun 12, 20198.248.588.158.248.242,155,200
Jun 11, 20198.518.638.278.528.522,341,700
Jun 10, 20198.288.708.248.398.392,903,500
Jun 07, 20197.958.297.818.178.174,763,700
Jun 06, 20197.958.557.788.188.187,359,600
Jun 05, 20199.799.919.319.349.343,544,100
Jun 04, 20199.389.789.389.759.752,904,900
Jun 03, 20199.179.569.099.309.303,197,200
May 31, 20199.009.178.849.119.114,108,900
May 30, 20199.379.469.079.159.152,011,700
May 29, 20199.249.439.139.389.382,120,200
May 28, 20199.639.759.279.299.291,946,900
May 24, 20199.569.769.499.629.621,617,200
May 23, 20199.689.789.419.499.492,230,600
May 22, 201910.1610.239.739.819.812,407,800
May 21, 201910.0310.269.9010.2010.201,934,400
May 20, 20199.8110.149.7010.0510.053,350,500
May 17, 201910.5810.6910.3910.4510.451,908,700
May 16, 201911.0211.1210.6310.6410.641,257,100
May 15, 201910.9211.0210.7210.9610.961,371,200
May 14, 201910.9211.1010.8311.0611.061,564,800
May 13, 201911.2511.2510.6410.8610.862,540,500
May 10, 201911.9011.9011.1511.5311.532,287,300
May 09, 201911.2611.9611.1311.9311.933,257,000
May 08, 201911.2211.8411.1411.3911.392,417,500
May 07, 201911.1311.4411.0811.2911.292,566,600
May 06, 201911.0011.3410.7711.2511.252,330,900
May 03, 201910.8611.3410.8311.2711.271,924,700
May 02, 201910.8110.9210.6210.7810.781,704,900
May 01, 201911.2811.3610.8010.8110.812,196,000
Apr 30, 201911.5711.6411.1211.2411.242,893,300
Apr 29, 201912.3912.4211.3411.5911.593,891,600
Apr 26, 201912.1412.4811.9312.3512.351,599,600
Apr 25, 201912.8412.8612.1212.1912.192,051,800
Apr 24, 201912.6013.0812.6012.8412.842,177,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...