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 (%)
Sep 30, 2015 41.16 42.29 40.93 42.24 2,534,043 +1.54(+3.78%)
Sep 29, 2015 40.52 41.28 40.12 40.70 2,400,981 +0.15(+0.37%)
Sep 28, 2015 42.24 42.37 40.42 40.55 2,445,224 -1.85(-4.36%)
Sep 25, 2015 43.18 43.28 42.15 42.40 1,729,959 -0.32(-0.75%)
Sep 24, 2015 42.00 42.87 41.62 42.72 2,130,995 +0.54(+1.28%)
Sep 23, 2015 43.08 43.24 42.02 42.18 2,038,347 -0.89(-2.07%)
Sep 22, 2015 42.87 43.34 42.58 43.07 1,734,779 -0.50(-1.15%)
Sep 21, 2015 43.45 44.22 43.11 43.57 1,745,308 +0.46(+1.07%)
Sep 18, 2015 43.46 43.99 42.87 43.11 4,549,911 -1.24(-2.80%)
Sep 17, 2015 43.95 45.15 43.74 44.35 2,033,907 -0.77(-1.71%)
Sep 16, 2015 43.46 45.34 43.46 45.12 2,790,024 +1.26(+2.87%)
Sep 15, 2015 43.04 44.07 43.01 43.86 2,025,187 +0.71(+1.65%)
Sep 14, 2015 44.05 44.12 42.91 43.15 2,020,271 -1.00(-2.27%)
Sep 11, 2015 43.49 44.15 43.20 44.15 2,022,886 +0.46(+1.05%)
Sep 10, 2015 43.64 44.13 43.35 43.69 1,770,989 -0.23(-0.52%)
Sep 09, 2015 44.94 45.43 43.83 43.92 2,325,970 -0.58(-1.30%)
Sep 08, 2015 44.83 45.28 44.15 44.50 2,796,506 +0.56(+1.27%)
Sep 04, 2015 43.80 43.94 43.94 43.94 3,165,900 -0.98(-2.18%)
Sep 03, 2015 44.49 45.23 44.32 44.92 2,897,137 +0.41(+0.92%)
Sep 02, 2015 43.31 44.51 43.07 44.51 3,161,834 +1.72(+4.02%)
Sep 01, 2015 42.79 43.41 42.30 42.79 3,167,724 -0.67(-1.54%)
Aug 31, 2015 43.17 44.12 42.69 43.46 2,742,108 +0.29(+0.67%)
Aug 28, 2015 43.00 43.85 42.86 43.17 2,826,780 -0.11(-0.25%)
Aug 27, 2015 41.56 43.44 41.39 43.28 6,045,905 +2.21(+5.38%)
Aug 26, 2015 40.01 41.30 39.57 41.07 4,517,065 +1.68(+4.27%)
Aug 25, 2015 39.54 40.92 38.75 39.39 5,353,232 +1.33(+3.49%)
Aug 24, 2015 36.75 39.74 36.63 38.06 7,016,743 -2.02(-5.04%)
Aug 21, 2015 41.69 41.87 40.07 40.08 5,474,079 -2.08(-4.93%)
Aug 20, 2015 42.86 43.16 42.15 42.16 3,580,501 -1.02(-2.36%)
Aug 19, 2015 42.81 43.50 42.09 43.18 3,676,886 +0.30(+0.70%)
Aug 18, 2015 43.10 43.47 41.97 42.88 3,757,894 -0.64(-1.47%)
Aug 17, 2015 43.06 43.70 42.60 43.52 2,884,175 +0.15(+0.35%)
Aug 14, 2015 43.65 44.00 43.31 43.37 3,600,919 -0.24(-0.55%)
Aug 13, 2015 44.34 44.44 43.57 43.61 3,790,950 -0.83(-1.87%)
Aug 12, 2015 44.99 44.99 43.44 44.44 5,265,261 -0.93(-2.05%)
Aug 11, 2015 44.68 45.82 44.50 45.37 4,830,027 +0.08(+0.18%)
Aug 10, 2015 44.12 45.47 44.02 45.29 4,127,611 +1.45(+3.31%)
Aug 07, 2015 43.51 44.38 43.35 43.84 5,817,492 +0.07(+0.16%)
Aug 06, 2015 42.38 44.59 41.70 43.77 13,991,831 +4.28(+10.84%)
Aug 05, 2015 39.07 40.18 39.04 39.49 4,934,586 +0.95(+2.46%)
Aug 04, 2015 38.82 39.36 38.16 38.54 4,766,264 -0.17(-0.44%)
Aug 03, 2015 41.40 41.43 38.39 38.71 7,098,974 -3.28(-7.81%)
Jul 31, 2015 41.49 42.19 41.22 41.99 4,240,386 -0.13(-0.31%)
Jul 30, 2015 40.12 42.27 40.12 42.12 7,944,011 +2.01(+5.01%)
Jul 29, 2015 39.25 40.18 38.94 40.11 2,975,131 +0.69(+1.75%)
Jul 28, 2015 39.18 39.61 38.88 39.42 2,261,320 +0.35(+0.90%)
Jul 27, 2015 39.12 39.77 38.80 39.07 2,617,064 -0.26(-0.66%)
Jul 24, 2015 39.98 40.02 38.88 39.33 2,989,571 -0.48(-1.21%)
Jul 23, 2015 40.08 40.40 39.68 39.81 3,539,203 -0.32(-0.80%)
Jul 22, 2015 40.69 40.96 39.98 40.13 2,752,530 -0.45(-1.11%)
Jul 21, 2015 40.10 40.88 40.04 40.58 4,604,393 +0.66(+1.65%)
Jul 20, 2015 40.91 41.03 39.90 39.92 3,863,814 -0.60(-1.48%)
Jul 17, 2015 41.40 41.62 40.23 40.52 5,233,485 -0.73(-1.77%)
Jul 16, 2015 42.30 42.30 41.09 41.25 5,932,239 -1.70(-3.96%)
Jul 15, 2015 43.22 43.46 42.76 42.95 2,704,825 -0.53(-1.22%)
Jul 14, 2015 43.91 44.09 42.95 43.48 3,639,102 -0.58(-1.32%)
Jul 13, 2015 42.87 44.17 42.86 44.06 4,316,271 +1.57(+3.69%)
Jul 10, 2015 42.39 42.79 42.00 42.49 2,716,956 +0.50(+1.19%)
Jul 09, 2015 42.16 42.67 41.92 41.99 3,216,029 +0.31(+0.74%)
Jul 08, 2015 42.13 42.41 41.65 41.68 2,847,399 -0.74(-1.74%)
Jul 07, 2015 41.84 42.47 41.16 42.42 3,751,545 +0.59(+1.41%)
Jul 06, 2015 42.68 42.68 41.56 41.83 4,525,327 -1.24(-2.88%)
Jul 02, 2015 43.14 43.07 43.07 43.07 2,869,100 -0.04(-0.09%)
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.