Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	26.01	26.46	25.82	25.86	316,251	-0.26(-1.00%)
Apr 29, 2015	26.54	27.13	25.86	26.12	378,674	-0.72(-2.68%)
Apr 28, 2015	27.03	27.06	26.50	26.84	455,620	-0.15(-0.56%)
Apr 27, 2015	27.74	27.74	26.89	26.99	360,563	-0.63(-2.28%)
Apr 24, 2015	27.35	27.63	27.21	27.62	345,450	+0.35(+1.28%)
Apr 23, 2015	27.64	27.65	26.97	27.27	485,364	-0.41(-1.48%)
Apr 22, 2015	28.04	28.05	27.21	27.68	382,679	-0.31(-1.11%)
Apr 21, 2015	28.17	28.36	27.90	27.99	374,607	-0.03(-0.11%)
Apr 20, 2015	27.92	28.31	27.56	28.02	260,605	+0.34(+1.23%)
Apr 17, 2015	28.15	28.32	27.63	27.68	445,091	-0.57(-2.02%)
Apr 16, 2015	28.37	28.60	27.96	28.25	466,862	-0.20(-0.70%)
Apr 15, 2015	27.89	28.47	27.72	28.45	793,427	+0.74(+2.67%)
Apr 14, 2015	27.29	27.95	27.25	27.71	565,505	+0.36(+1.32%)
Apr 13, 2015	27.16	27.72	27.07	27.35	421,829	+0.15(+0.55%)
Apr 10, 2015	27.28	27.52	27.05	27.20	416,200	+0.03(+0.11%)
Apr 09, 2015	27.46	27.67	27.12	27.17	641,593	-0.28(-1.02%)
Apr 08, 2015	27.05	27.60	27.05	27.45	806,876	+0.46(+1.72%)
Apr 07, 2015	27.10	27.33	26.97	26.98	478,965	-0.07(-0.24%)
Apr 06, 2015	27.08	27.68	27.01	27.05	575,114	-0.06(-0.22%)
Apr 02, 2015	26.93	27.11	27.11	27.11	959,300	+0.22(+0.82%)
Apr 01, 2015	27.11	27.22	26.59	26.89	1,234,591	-0.17(-0.63%)
Mar 31, 2015	27.09	27.45	26.99	27.06	1,255,974	-0.06(-0.22%)
Mar 30, 2015	27.04	27.40	26.97	27.12	1,241,085	+0.18(+0.67%)
Mar 27, 2015	27.10	27.25	26.90	26.94	945,855	-0.07(-0.26%)
Mar 26, 2015	27.21	27.46	26.80	27.01	975,615	-0.34(-1.24%)
Mar 25, 2015	28.61	28.82	27.34	27.35	951,634	-1.31(-4.57%)
Mar 24, 2015	29.36	29.47	28.60	28.66	656,304	-0.69(-2.35%)
Mar 23, 2015	29.81	29.99	29.23	29.35	1,045,929	-0.57(-1.91%)
Mar 20, 2015	29.71	30.00	29.38	29.92	849,366	+0.50(+1.70%)
Mar 19, 2015	28.03	29.45	27.00	29.42	1,347,238	+0.22(+0.75%)
Mar 18, 2015	28.81	29.49	28.55	29.20	715,500	+0.38(+1.34%)
Mar 17, 2015	29.31	29.50	28.70	28.82	550,481	-0.45(-1.55%)
Mar 16, 2015	28.62	29.50	28.51	29.27	840,860	+0.96(+3.39%)
Mar 13, 2015	27.91	28.38	27.81	28.31	444,029	+0.28(+1.00%)
Mar 12, 2015	28.24	28.47	27.82	28.03	411,134	-0.16(-0.57%)
Mar 11, 2015	27.85	28.28	27.68	28.19	447,780	+0.54(+1.95%)
Mar 10, 2015	27.61	27.86	27.29	27.65	223,925	-0.20(-0.72%)
Mar 09, 2015	27.20	27.86	27.07	27.85	374,066	+0.70(+2.58%)
Mar 06, 2015	27.30	27.66	27.12	27.15	360,241	-0.17(-0.62%)
Mar 05, 2015	26.98	27.41	26.83	27.32	289,338	+0.48(+1.79%)
Mar 04, 2015	27.03	27.34	26.57	26.84	621,212	-0.23(-0.85%)
Mar 03, 2015	27.29	27.53	26.98	27.07	443,019	-0.22(-0.81%)
Mar 02, 2015	27.64	27.64	26.65	27.29	771,899	-0.91(-3.23%)
Feb 27, 2015	28.24	28.71	27.92	28.20	469,950	+0.04(+0.14%)
Feb 26, 2015	28.35	28.51	28.07	28.16	535,601	-0.16(-0.56%)
Feb 25, 2015	27.93	28.73	27.80	28.32	724,516	+0.55(+1.98%)
Feb 24, 2015	27.94	27.99	27.66	27.77	475,764	-0.09(-0.32%)
Feb 23, 2015	27.94	27.94	27.57	27.86	385,836	+0.02(+0.07%)
Feb 20, 2015	27.71	27.95	27.27	27.84	554,185	+0.19(+0.69%)
Feb 19, 2015	27.63	27.80	27.52	27.65	187,342	+0.13(+0.47%)
Feb 18, 2015	27.48	27.84	27.35	27.52	261,165	+0.05(+0.18%)
Feb 17, 2015	27.09	27.76	27.09	27.47	212,291	+0.02(+0.07%)
Feb 13, 2015	27.91	27.45	27.45	27.45	320,100	-0.35(-1.26%)
Feb 12, 2015	27.75	27.95	27.34	27.80	311,200	+0.19(+0.69%)
Feb 11, 2015	27.37	27.83	27.13	27.61	398,378	+0.14(+0.51%)
Feb 10, 2015	27.10	27.67	26.89	27.47	262,203	+0.46(+1.70%)
Feb 09, 2015	27.16	27.38	26.79	27.01	216,985	-0.21(-0.77%)
Feb 06, 2015	27.47	27.74	26.98	27.22	526,689	+0.26(+0.96%)
Feb 05, 2015	26.59	27.31	26.37	26.96	611,332	+0.32(+1.20%)
Feb 04, 2015	26.79	26.80	25.94	26.64	821,044	-0.16(-0.60%)
Feb 03, 2015	26.94	27.10	26.29	26.80	756,338	-0.06(-0.22%)
Feb 02, 2015	26.22	26.89	25.77	26.86	1,059,577	+1.06(+4.11%)
Jan 30, 2015	25.55	26.16	25.15	25.80	1,426,907	+0.16(+0.62%)
Jan 29, 2015	26.07	26.38	25.61	25.64	517,423	-0.36(-1.38%)
Jan 28, 2015	26.52	27.00	25.91	26.00	713,848	-0.49(-1.85%)
Jan 27, 2015	25.58	27.23	25.35	26.49	1,608,853	+0.74(+2.87%)
Jan 26, 2015	25.73	26.07	25.43	25.75	1,553,097	+0.17(+0.66%)
Jan 23, 2015	24.36	25.86	24.36	25.58	8,331,292	+2.06(+8.76%)
Jan 22, 2015	22.45	23.54	22.29	23.52	1,002,807	+0.95(+4.21%)
Jan 21, 2015	22.13	22.60	21.77	22.57	554,788	+0.31(+1.39%)
Jan 20, 2015	22.36	22.89	22.20	22.26	606,937	-0.63(-2.75%)
Jan 16, 2015	22.09	22.92	21.89	22.89	498,236	+0.68(+3.06%)
Jan 15, 2015	23.87	23.93	22.13	22.21	535,825	-1.63(-6.84%)
Jan 14, 2015	23.89	24.29	23.20	23.84	628,901	-0.24(-1.00%)
Jan 13, 2015	23.40	24.34	23.29	24.08	639,484	+0.70(+2.99%)
Jan 12, 2015	24.26	24.27	23.26	23.38	709,450	-1.00(-4.10%)
Jan 09, 2015	25.13	25.34	24.35	24.38	389,686	-0.72(-2.87%)
Jan 08, 2015	25.13	25.60	24.41	25.10	417,891	+0.19(+0.76%)
Jan 07, 2015	24.12	24.97	24.12	24.91	479,015	+1.00(+4.18%)
Jan 06, 2015	23.83	24.03	23.42	23.91	996,972	+0.18(+0.76%)
Jan 05, 2015	24.58	24.58	23.37	23.73	507,826	-0.97(-3.93%)
Jan 02, 2015	24.84	25.00	24.33	24.70	402,333	-0.03(-0.12%)
Dec 31, 2014	24.45	24.73	24.73	24.73	358,800	+0.41(+1.69%)
Dec 30, 2014	25.16	25.46	24.29	24.32	276,958	-0.90(-3.57%)
Dec 29, 2014	24.58	25.23	24.52	25.22	503,118	+0.69(+2.81%)
Dec 26, 2014	24.52	24.77	24.44	24.53	280,688	+0.17(+0.68%)
Dec 24, 2014	24.09	24.36	24.36	24.36	128,800	+0.27(+1.14%)
Dec 23, 2014	24.46	24.63	24.06	24.09	345,925	-0.21(-0.86%)
Dec 22, 2014	24.42	24.63	24.02	24.30	318,166	-0.09(-0.37%)
Dec 19, 2014	24.94	24.94	23.63	24.39	2,164,056	-0.37(-1.49%)
Dec 18, 2014	23.97	25.24	23.97	24.76	570,521	+1.17(+4.96%)
Dec 17, 2014	23.24	23.94	23.06	23.59	614,888	+0.36(+1.55%)
Dec 16, 2014	23.07	23.64	23.02	23.23	405,958	+0.19(+0.82%)
Dec 15, 2014	23.48	23.85	23.04	23.04	549,945	-0.35(-1.50%)
Dec 12, 2014	23.28	23.60	23.08	23.39	250,638	+0.11(+0.47%)
Dec 11, 2014	23.36	23.57	22.82	23.28	439,427	+0.01(+0.04%)
Dec 10, 2014	22.80	23.45	22.76	23.27	486,453	+0.52(+2.29%)
Dec 09, 2014	22.67	22.90	22.40	22.75	354,818	-0.14(-0.61%)
Dec 08, 2014	23.11	23.21	22.48	22.89	390,806	-0.30(-1.29%)
Dec 05, 2014	23.80	23.80	23.07	23.19	549,752	-0.55(-2.32%)
Dec 04, 2014	23.48	23.91	23.33	23.74	375,354	+0.18(+0.76%)
Dec 03, 2014	23.24	23.66	23.20	23.56	220,384	+0.33(+1.42%)
Dec 02, 2014	23.70	24.00	23.20	23.23	324,420	-0.40(-1.69%)
Dec 01, 2014	24.06	24.06	23.39	23.63	591,481	-0.43(-1.79%)
Nov 28, 2014	23.88	24.29	23.81	24.06	150,132	+0.09(+0.38%)
Nov 26, 2014	23.15	23.97	23.97	23.97	355,800	+0.74(+3.19%)
Nov 25, 2014	23.44	23.68	23.05	23.23	237,679	-0.10(-0.43%)
Nov 24, 2014	23.04	23.69	22.96	23.33	562,868	+0.38(+1.66%)
Nov 21, 2014	22.25	23.00	22.01	22.95	709,528	+0.98(+4.46%)
Nov 20, 2014	22.10	22.47	21.04	21.97	1,686,791	+0.22(+1.01%)
Nov 19, 2014	21.86	22.18	21.51	21.75	1,223,303	-0.11(-0.50%)
Nov 18, 2014	21.80	22.40	21.58	21.86	847,110	+0.21(+0.97%)
Nov 17, 2014	20.99	21.89	20.59	21.65	1,010,147	+0.72(+3.44%)
Nov 14, 2014	20.68	20.99	20.11	20.93	427,722	+0.43(+2.10%)
Nov 13, 2014	20.06	20.52	19.74	20.50	765,357	+0.44(+2.19%)
Nov 12, 2014	19.79	20.21	19.61	20.06	1,073,010	+0.30(+1.52%)
Nov 11, 2014	20.68	21.28	19.16	19.76	979,143	+1.15(+6.18%)
Nov 10, 2014	18.70	18.93	18.33	18.61	113,044	-0.17(-0.91%)
Nov 07, 2014	18.69	18.94	18.46	18.78	323,661	+0.10(+0.54%)
Nov 06, 2014	18.05	18.78	18.05	18.68	663,891	+0.58(+3.20%)
Nov 05, 2014	18.07	18.16	17.82	18.10	305,443	+0.14(+0.78%)
Nov 04, 2014	18.11	18.27	17.85	17.96	680,561	-0.19(-1.05%)
Nov 03, 2014	18.31	18.44	17.93	18.15	429,639	-0.13(-0.71%)
Oct 31, 2014	17.88	18.48	17.88	18.28	462,365	+0.46(+2.58%)
Oct 30, 2014	17.77	17.86	17.28	17.82	576,317	-0.05(-0.28%)
Oct 29, 2014	18.11	18.11	17.68	17.87	209,180	-0.12(-0.67%)
Oct 28, 2014	18.13	18.49	17.75	17.99	195,778	-0.17(-0.94%)
Oct 27, 2014	18.25	18.29	18.29	18.16	72,278	-0.13(-0.71%)
Oct 24, 2014	18.27	18.47	18.13	18.29	118,462	+0.04(+0.22%)
Oct 23, 2014	18.33	18.49	18.20	18.25	202,926	-0.08(-0.44%)
Oct 22, 2014	18.40	18.50	18.30	18.33	245,204	+0.01(+0.05%)
Oct 21, 2014	17.85	18.40	17.65	18.32	861,002	+0.47(+2.63%)
Oct 20, 2014	17.65	17.92	17.44	17.85	266,375	+0.13(+0.73%)
Oct 17, 2014	17.43	17.75	17.39	17.72	299,012	+0.28(+1.61%)
Oct 16, 2014	17.05	17.45	16.74	17.44	322,858	+0.27(+1.57%)
Oct 15, 2014	17.30	17.44	16.72	17.17	526,216	-0.16(-0.92%)
Oct 14, 2014	17.36	17.52	17.15	17.33	425,661	-0.08(-0.46%)
Oct 13, 2014	17.26	17.55	17.02	17.41	697,202	+0.06(+0.35%)
Oct 10, 2014	17.25	17.46	17.16	17.35	373,439	+0.07(+0.41%)
Oct 09, 2014	17.46	17.49	17.24	17.28	483,297	-0.25(-1.43%)
Oct 08, 2014	17.42	17.57	17.24	17.53	376,656	+0.10(+0.57%)
Oct 07, 2014	17.67	17.67	17.32	17.43	368,155	-0.22(-1.25%)
Oct 06, 2014	17.85	17.86	17.45	17.65	683,535	-0.14(-0.79%)
Oct 03, 2014	17.39	17.87	17.32	17.79	1,326,238	+0.37(+2.12%)
Oct 02, 2014	17.55	17.55	17.15	17.42	816,795	-0.07(-0.40%)
Oct 01, 2014	17.48	17.86	17.28	17.49	1,480,824	+0.01(+0.06%)
Sep 30, 2014	17.44	17.59	17.12	17.48	2,114,979	-0.05(-0.29%)
Sep 29, 2014	17.29	17.60	17.08	17.53	449,059	+0.09(+0.52%)
Sep 26, 2014	17.41	17.50	17.15	17.44	997,986	-0.02(-0.11%)
Sep 25, 2014	17.38	17.57	17.30	17.46	351,591	-0.01(-0.06%)
Sep 24, 2014	17.29	17.53	17.22	17.47	417,358	+0.26(+1.51%)
Sep 23, 2014	17.03	17.35	16.88	17.21	442,743	+0.24(+1.41%)
Sep 22, 2014	17.25	17.30	16.64	16.97	674,978	-0.32(-1.85%)
Sep 19, 2014	17.49	17.82	17.07	17.29	2,284,724	-0.11(-0.63%)
Sep 18, 2014	17.93	18.04	17.10	17.40	708,077	-0.44(-2.47%)
Sep 17, 2014	17.80	18.09	17.70	17.84	255,941	-0.07(-0.39%)
Sep 16, 2014	18.10	18.25	17.77	17.91	380,366	-0.10(-0.56%)
Sep 15, 2014	17.80	18.09	17.76	18.01	718,094	+0.16(+0.90%)
Sep 12, 2014	17.92	18.09	17.78	17.85	518,451	-0.17(-0.94%)
Sep 11, 2014	17.50	18.03	17.36	18.02	1,002,860	+0.52(+2.97%)
Sep 10, 2014	17.64	17.70	17.49	17.50	493,568	-0.14(-0.79%)
Sep 09, 2014	17.44	17.70	17.10	17.64	410,537	+0.15(+0.86%)
Sep 08, 2014	17.30	17.79	17.10	17.49	1,004,413	+0.32(+1.86%)
Sep 05, 2014	17.40	17.40	17.10	17.17	450,971	-0.18(-1.04%)
Sep 04, 2014	17.13	17.40	17.01	17.35	500,752	+0.12(+0.70%)
Sep 03, 2014	17.00	17.44	17.00	17.23	665,942	+0.04(+0.23%)
Sep 02, 2014	17.10	17.20	16.91	17.19	617,704	+0.21(+1.24%)
Aug 29, 2014	17.05	16.98	16.98	16.98	538,000	+0.08(+0.47%)
Aug 28, 2014	16.70	17.00	16.58	16.90	1,735,745	+0.36(+2.18%)
Aug 27, 2014	16.75	16.83	15.98	16.54	2,368,677	+1.40(+9.25%)
Aug 26, 2014	15.52	15.70	15.00	15.14	1,306,546	-0.48(-3.07%)
Aug 25, 2014	15.16	15.70	15.16	15.62	482,406	+0.26(+1.69%)
Aug 22, 2014	15.60	15.60	15.29	15.36	160,344	-0.14(-0.90%)
Aug 21, 2014	15.33	15.60	15.06	15.50	315,150	+0.09(+0.58%)
Aug 20, 2014	14.92	15.45	14.79	15.41	293,655	+0.51(+3.42%)
Aug 19, 2014	14.77	15.00	14.76	14.90	285,567	+0.13(+0.88%)
Aug 18, 2014	14.91	15.05	14.76	14.77	374,215	-0.12(-0.81%)
Aug 15, 2014	14.77	14.92	14.76	14.89	235,135	+0.10(+0.68%)
Aug 14, 2014	14.97	15.04	14.76	14.79	302,250	-0.18(-1.20%)
Aug 13, 2014	15.12	15.20	14.90	14.97	230,025	-0.19(-1.25%)
Aug 12, 2014	14.95	15.25	14.91	15.16	972,137	+0.21(+1.40%)
Aug 11, 2014	14.91	15.15	14.81	14.95	694,967	+0.04(+0.27%)
Aug 08, 2014	14.90	15.09	14.77	14.91	431,322	-0.04(-0.27%)
Aug 07, 2014	14.77	15.37	14.76	14.95	494,458	+0.12(+0.81%)
Aug 06, 2014	15.75	15.95	14.64	14.83	650,604	-0.85(-5.42%)
Aug 05, 2014	15.21	16.48	15.01	15.68	462,486	+0.39(+2.55%)
Aug 04, 2014	15.42	15.95	15.19	15.29	257,825	-0.05(-0.33%)
Aug 01, 2014	15.00	15.99	14.51	15.34	964,981	+0.26(+1.72%)
Jul 31, 2014	15.08	15.47	14.77	15.08	494,733	-0.04(-0.26%)
Jul 30, 2014	15.68	15.98	14.85	15.12	536,995	-0.65(-4.12%)
Jul 29, 2014	15.91	16.03	15.70	15.77	268,885	-0.23(-1.44%)
Jul 28, 2014	16.65	16.65	15.92	16.00	265,825	-0.73(-4.36%)
Jul 25, 2014	16.85	16.85	16.62	16.73	504,328	-0.06(-0.36%)
Jul 24, 2014	16.75	16.90	16.69	16.79	438,867	+0.09(+0.54%)
Jul 23, 2014	16.65	16.77	16.45	16.70	366,350	+0.02(+0.12%)
Jul 22, 2014	16.65	16.95	16.20	16.68	327,126	+0.00(+0.00%)
Jul 21, 2014	16.50	16.74	16.18	16.68	354,564	+0.33(+2.02%)
Jul 18, 2014	16.54	16.54	16.01	16.35	323,968	-0.10(-0.61%)
Jul 17, 2014	16.38	16.50	16.24	16.45	207,475	+0.14(+0.86%)
Jul 16, 2014	16.69	16.69	16.24	16.31	353,746	-0.09(-0.55%)
Jul 15, 2014	16.50	16.54	16.21	16.40	661,771	+0.02(+0.12%)
Jul 14, 2014	16.75	16.81	16.30	16.38	643,367	-0.22(-1.33%)
Jul 11, 2014	16.63	16.68	15.61	16.60	1,354,310	-0.12(-0.72%)
Jul 10, 2014	16.90	16.90	16.66	16.72	334,918	-0.18(-1.07%)
Jul 09, 2014	16.90	16.99	16.86	16.90	197,355	-0.01(-0.06%)
Jul 08, 2014	17.03	17.03	16.81	16.91	508,549	+0.00(+0.00%)
Jul 07, 2014	17.00	17.01	16.79	16.91	358,089	-0.12(-0.70%)
Jul 03, 2014	16.66	17.03	17.03	17.03	182,500	+0.27(+1.61%)
Jul 02, 2014	16.62	16.84	16.47	16.76	551,194	-0.09(-0.53%)
Jul 01, 2014	17.06	17.09	16.60	16.85	988,942	-0.20(-1.17%)
Jun 30, 2014	17.15	17.28	16.93	17.05	1,671,775	+0.03(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

The Michaels Comp (NQ: MIK )

Historical Prices

Popular Pages