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 (%)
Feb 29, 2016 56.75 57.39 56.33 56.65 4,127,320 +0.07(+0.12%)
Feb 26, 2016 56.52 57.24 55.43 56.58 3,849,303 +0.11(+0.19%)
Feb 25, 2016 55.22 56.66 55.02 56.47 3,720,526 +1.03(+1.86%)
Feb 24, 2016 54.20 55.83 54.14 55.44 3,494,949 +0.67(+1.22%)
Feb 23, 2016 54.56 55.77 54.15 54.77 3,194,081 -0.05(-0.09%)
Feb 22, 2016 53.01 54.99 52.74 54.82 4,838,135 +2.09(+3.96%)
Feb 19, 2016 52.78 53.28 51.91 52.73 2,634,083 -0.51(-0.96%)
Feb 18, 2016 52.54 53.93 52.07 53.24 4,886,522 +0.75(+1.43%)
Feb 17, 2016 51.78 52.54 51.55 52.49 4,793,886 +1.73(+3.41%)
Feb 16, 2016 50.05 51.60 49.25 50.76 3,907,769 +1.19(+2.40%)
Feb 12, 2016 49.57 49.57 49.57 49.57 4,215,900 +0.43(+0.88%)
Feb 11, 2016 49.72 50.44 48.60 49.14 4,514,576 -1.02(-2.03%)
Feb 10, 2016 51.00 51.64 49.54 50.16 3,698,793 -0.07(-0.14%)
Feb 09, 2016 48.32 50.70 48.32 50.23 4,644,393 +0.03(+0.06%)
Feb 08, 2016 51.46 52.07 49.34 50.20 5,430,732 -1.64(-3.16%)
Feb 05, 2016 51.38 52.47 50.73 51.84 5,742,773 +0.12(+0.23%)
Feb 04, 2016 51.10 52.15 50.70 51.72 6,368,666 +0.00(+0.00%)
Feb 03, 2016 49.84 52.63 49.24 51.72 11,638,178 +1.61(+3.21%)
Feb 02, 2016 47.11 51.05 46.44 50.11 28,522,732 +9.67(+23.91%)
Feb 01, 2016 39.93 40.78 39.62 40.44 4,844,104 +0.54(+1.35%)
Jan 29, 2016 38.89 40.00 38.69 39.90 3,345,957 +1.17(+3.02%)
Jan 28, 2016 38.70 39.05 37.79 38.73 2,444,741 +0.70(+1.84%)
Jan 27, 2016 37.57 39.08 37.33 38.03 2,905,254 +0.24(+0.64%)
Jan 26, 2016 37.07 38.11 36.73 37.79 2,547,001 +1.06(+2.89%)
Jan 25, 2016 38.12 38.37 36.57 36.73 3,301,534 -1.68(-4.37%)
Jan 22, 2016 38.06 38.78 37.89 38.41 2,044,122 +0.90(+2.40%)
Jan 21, 2016 37.00 38.36 36.43 37.51 3,488,049 +1.02(+2.80%)
Jan 20, 2016 35.00 36.89 34.86 36.49 3,342,763 +0.73(+2.04%)
Jan 19, 2016 36.15 36.37 35.34 35.76 2,950,767 +0.19(+0.53%)
Jan 15, 2016 35.05 35.57 35.57 35.57 4,086,800 -0.54(-1.50%)
Jan 14, 2016 36.26 36.62 35.02 36.11 2,767,089 -0.04(-0.11%)
Jan 13, 2016 37.67 38.12 36.06 36.15 3,060,520 -1.37(-3.65%)
Jan 12, 2016 37.71 37.99 36.80 37.52 1,876,201 +0.38(+1.02%)
Jan 11, 2016 37.58 38.22 36.59 37.14 3,573,834 -0.65(-1.72%)
Jan 08, 2016 39.13 39.35 37.73 37.79 3,953,058 -1.17(-3.00%)
Jan 07, 2016 39.02 40.28 38.73 38.96 2,808,294 -0.80(-2.01%)
Jan 06, 2016 39.98 40.86 39.29 39.76 3,718,437 -0.96(-2.36%)
Jan 05, 2016 40.50 40.79 39.40 40.72 2,374,109 +0.35(+0.87%)
Jan 04, 2016 39.39 40.51 39.23 40.37 2,546,783 +0.31(+0.77%)
Dec 31, 2015 40.08 40.06 40.06 40.06 1,854,500 -0.16(-0.40%)
Dec 30, 2015 41.00 41.40 40.10 40.22 1,865,879 -0.79(-1.93%)
Dec 29, 2015 40.89 41.21 40.88 41.01 1,440,152 +0.38(+0.94%)
Dec 28, 2015 40.64 41.33 40.12 40.63 1,989,521 -0.23(-0.56%)
Dec 24, 2015 41.53 40.86 40.86 40.86 823,000 -0.77(-1.85%)
Dec 23, 2015 41.45 41.73 40.70 41.63 2,242,944 +0.81(+1.98%)
Dec 22, 2015 40.43 41.07 39.87 40.82 2,251,600 +0.49(+1.21%)
Dec 21, 2015 39.85 40.46 39.64 40.33 2,139,685 +0.63(+1.59%)
Dec 18, 2015 39.48 40.25 39.09 39.70 5,723,866 +0.27(+0.68%)
Dec 17, 2015 40.86 41.05 38.97 39.43 3,267,436 -1.51(-3.69%)
Dec 16, 2015 40.72 41.32 40.46 40.94 2,813,822 +0.46(+1.14%)
Dec 15, 2015 40.50 41.05 39.92 40.48 2,434,913 +0.33(+0.82%)
Dec 14, 2015 40.41 40.81 39.50 40.15 2,695,813 -0.24(-0.59%)
Dec 11, 2015 41.67 41.81 40.19 40.39 3,094,985 -1.83(-4.33%)
Dec 10, 2015 41.90 42.66 41.61 42.22 2,091,708 +0.28(+0.67%)
Dec 09, 2015 41.74 43.17 41.53 41.94 2,768,199 -0.06(-0.14%)
Dec 08, 2015 42.44 42.73 41.72 42.00 3,195,841 -0.87(-2.03%)
Dec 07, 2015 42.12 42.94 41.15 42.87 2,594,868 +0.53(+1.25%)
Dec 04, 2015 42.67 42.77 41.86 42.34 2,541,333 -0.36(-0.84%)
Dec 03, 2015 43.06 43.52 42.07 42.70 4,171,293 -0.33(-0.77%)
Dec 02, 2015 42.85 43.87 42.67 43.03 2,925,046 +0.14(+0.33%)
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.