Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Michael Kors Holdings (NY: KORS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 37.98 38.05 37.23 37.33 1,388,568 -0.68(-1.79%)
Apr 27, 2017 38.09 38.30 37.63 38.01 1,349,962 -0.04(-0.11%)
Apr 26, 2017 37.48 38.46 37.33 38.05 2,153,207 +0.58(+1.55%)
Apr 25, 2017 36.82 37.65 36.81 37.47 3,079,930 +0.82(+2.24%)
Apr 24, 2017 37.16 37.22 36.52 36.65 1,754,376 -0.11(-0.30%)
Apr 21, 2017 37.56 37.56 36.58 36.76 1,493,227 -0.82(-2.18%)
Apr 20, 2017 37.10 37.95 37.08 37.58 1,917,650 +0.71(+1.93%)
Apr 19, 2017 36.81 37.13 36.38 36.87 1,879,424 -0.03(-0.08%)
Apr 18, 2017 37.05 37.06 36.65 36.90 1,623,215 -0.42(-1.13%)
Apr 17, 2017 37.61 37.65 37.04 37.32 1,127,092 -0.24(-0.64%)
Apr 13, 2017 37.72 37.92 37.33 37.56 1,246,049 -0.22(-0.58%)
Apr 12, 2017 37.88 37.95 37.56 37.78 1,152,248 +0.02(+0.05%)
Apr 11, 2017 37.35 37.82 37.19 37.76 1,139,828 +0.47(+1.26%)
Apr 10, 2017 37.70 37.91 36.96 37.29 1,526,800 -0.26(-0.69%)
Apr 07, 2017 37.00 37.60 36.91 37.55 1,818,146 +0.48(+1.29%)
Apr 06, 2017 36.98 37.58 36.91 37.07 1,606,424 +0.23(+0.62%)
Apr 05, 2017 36.89 37.48 36.74 36.84 1,668,821 +0.02(+0.05%)
Apr 04, 2017 37.65 37.82 36.61 36.82 2,430,356 -1.22(-3.21%)
Apr 03, 2017 38.16 38.25 37.74 38.04 1,439,242 -0.07(-0.18%)
Mar 31, 2017 38.24 38.35 38.05 38.11 1,368,922 -0.02(-0.05%)
Mar 30, 2017 37.98 38.46 37.98 38.13 1,684,498 -0.15(-0.39%)
Mar 29, 2017 38.14 38.59 38.05 38.28 1,746,791 -0.07(-0.18%)
Mar 28, 2017 37.79 38.49 37.68 38.35 1,739,629 +0.55(+1.46%)
Mar 27, 2017 37.30 38.17 37.27 37.80 1,756,920 +0.24(+0.64%)
Mar 24, 2017 37.23 37.67 37.02 37.56 1,163,302 +0.33(+0.89%)
Mar 23, 2017 36.97 37.61 36.94 37.23 1,752,518 +0.65(+1.78%)
Mar 22, 2017 36.54 36.63 36.10 36.58 1,482,150 -0.16(-0.44%)
Mar 21, 2017 37.40 37.55 36.36 36.74 2,449,590 -0.65(-1.74%)
Mar 20, 2017 37.82 37.94 37.13 37.39 1,596,069 -0.44(-1.16%)
Mar 17, 2017 37.72 37.99 37.39 37.83 2,739,053 +0.09(+0.24%)
Mar 16, 2017 37.54 38.16 37.42 37.74 2,648,088 +0.13(+0.35%)
Mar 15, 2017 37.17 37.83 37.03 37.61 2,220,067 +0.40(+1.07%)
Mar 14, 2017 36.72 37.81 36.72 37.21 2,615,660 +0.29(+0.79%)
Mar 13, 2017 36.93 37.29 36.80 36.92 2,811,277 +0.07(+0.19%)
Mar 10, 2017 36.65 37.09 36.58 36.85 2,959,031 +0.39(+1.07%)
Mar 09, 2017 36.50 36.65 36.03 36.46 3,561,796 +0.06(+0.16%)
Mar 08, 2017 36.23 36.59 36.04 36.40 2,521,656 +0.38(+1.05%)
Mar 07, 2017 36.39 36.58 35.91 36.02 2,150,361 -0.49(-1.34%)
Mar 06, 2017 36.43 36.80 36.26 36.51 2,032,651 +0.10(+0.27%)
Mar 03, 2017 37.25 37.44 36.17 36.41 1,735,443 -0.62(-1.67%)
Mar 02, 2017 36.93 37.12 36.71 37.03 3,022,586 +0.13(+0.35%)
Mar 01, 2017 36.87 37.06 36.44 36.90 7,014,188 +0.40(+1.10%)
Feb 28, 2017 37.50 37.57 36.37 36.50 3,577,850 -1.10(-2.93%)
Feb 27, 2017 37.45 37.99 37.35 37.60 4,222,158 +0.30(+0.80%)
Feb 24, 2017 37.37 37.78 37.02 37.30 2,638,044 +0.02(+0.05%)
Feb 23, 2017 38.16 38.44 37.21 37.28 3,656,016 -0.64(-1.69%)
Feb 22, 2017 38.29 38.42 37.71 37.92 1,939,365 -0.39(-1.02%)
Feb 21, 2017 38.30 39.64 38.05 38.31 2,722,791 +0.01(+0.03%)
Feb 17, 2017 38.30 38.30 38.30 0 +0.09(+0.24%)
Feb 16, 2017 38.60 39.22 37.80 38.21 2,931,558 +0.16(+0.42%)
Feb 15, 2017 37.83 38.32 37.83 38.05 2,624,559 -0.05(-0.13%)
Feb 14, 2017 37.64 38.30 37.63 38.10 3,075,547 +0.50(+1.33%)
Feb 13, 2017 38.29 38.45 37.57 37.60 3,586,657 -0.78(-2.03%)
Feb 10, 2017 38.48 38.91 37.96 38.38 3,958,591 +0.11(+0.29%)
Feb 09, 2017 37.87 38.87 37.91 38.27 3,734,061 +0.40(+1.06%)
Feb 08, 2017 36.76 38.66 36.42 37.87 9,807,631 +1.05(+2.85%)
Feb 07, 2017 36.09 36.82 34.92 36.82 21,505,176 -4.46(-10.80%)
Feb 06, 2017 41.05 41.36 40.75 41.28 2,870,164 +0.26(+0.63%)
Feb 03, 2017 40.85 41.55 40.43 41.02 1,724,944 +0.13(+0.32%)
Feb 02, 2017 41.12 41.56 40.88 40.89 2,194,035 -0.45(-1.09%)
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.