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, 2016 46.99 47.32 46.44 46.79 2,872,983 -0.08(-0.17%)
Sep 29, 2016 47.98 48.28 46.87 46.87 1,778,787 -1.37(-2.84%)
Sep 28, 2016 48.02 48.35 47.77 48.24 1,895,421 +0.07(+0.15%)
Sep 27, 2016 47.97 48.22 47.61 48.17 1,967,390 +0.20(+0.42%)
Sep 26, 2016 50.38 50.44 47.96 47.97 4,017,079 -2.54(-5.03%)
Sep 23, 2016 50.07 51.06 50.07 50.51 1,669,216 +0.40(+0.80%)
Sep 22, 2016 50.05 50.41 49.78 50.11 1,562,329 +0.27(+0.54%)
Sep 21, 2016 49.22 49.88 48.88 49.84 1,708,926 +0.72(+1.47%)
Sep 20, 2016 49.86 49.90 48.77 49.12 1,760,353 -0.50(-1.01%)
Sep 19, 2016 48.07 49.94 47.97 49.62 3,381,042 +1.77(+3.70%)
Sep 16, 2016 47.44 47.94 47.14 47.85 4,192,477 +0.17(+0.36%)
Sep 15, 2016 47.09 47.76 46.85 47.68 1,823,946 +0.19(+0.40%)
Sep 14, 2016 47.38 47.66 46.98 47.49 1,837,242 -0.01(-0.02%)
Sep 13, 2016 48.09 48.24 47.01 47.50 1,540,527 -0.81(-1.68%)
Sep 12, 2016 47.46 48.54 47.30 48.31 1,692,320 +0.58(+1.22%)
Sep 09, 2016 49.00 49.00 47.73 47.73 2,008,738 -1.44(-2.93%)
Sep 08, 2016 49.92 49.99 49.04 49.17 2,316,420 -0.75(-1.50%)
Sep 07, 2016 48.87 50.00 48.68 49.92 2,834,131 +1.18(+2.42%)
Sep 06, 2016 49.17 49.21 48.46 48.74 1,778,756 -0.47(-0.96%)
Sep 02, 2016 49.48 49.21 49.21 49.21 2,541,800 -0.41(-0.83%)
Sep 01, 2016 48.88 49.67 48.71 49.62 1,770,993 +0.67(+1.37%)
Aug 31, 2016 49.14 49.72 48.45 48.95 2,122,621 -0.30(-0.61%)
Aug 30, 2016 49.96 50.11 49.13 49.25 1,676,406 -0.96(-1.91%)
Aug 29, 2016 49.59 50.58 49.59 50.21 1,451,085 +0.62(+1.25%)
Aug 26, 2016 50.13 50.65 49.43 49.59 1,948,674 -0.67(-1.33%)
Aug 25, 2016 50.11 50.87 49.78 50.26 2,551,040 -0.08(-0.16%)
Aug 24, 2016 50.66 51.00 49.99 50.34 2,282,743 -0.44(-0.87%)
Aug 23, 2016 50.33 50.96 50.23 50.78 2,208,538 +0.65(+1.30%)
Aug 22, 2016 49.84 50.31 49.68 50.13 2,032,440 +0.05(+0.10%)
Aug 19, 2016 49.21 50.32 48.98 50.08 2,514,431 +0.77(+1.56%)
Aug 18, 2016 48.95 49.44 48.51 49.31 2,873,358 +0.51(+1.05%)
Aug 17, 2016 49.77 49.94 48.68 48.80 3,614,885 -1.10(-2.20%)
Aug 16, 2016 49.69 50.52 49.55 49.90 2,102,792 -0.06(-0.12%)
Aug 15, 2016 49.00 50.34 48.79 49.96 3,190,948 +1.17(+2.40%)
Aug 12, 2016 48.81 49.21 48.50 48.79 2,481,517 -0.34(-0.69%)
Aug 11, 2016 49.22 49.84 48.48 49.13 4,356,187 +0.42(+0.86%)
Aug 10, 2016 49.59 51.14 48.45 48.71 8,333,879 -1.40(-2.79%)
Aug 09, 2016 49.97 50.55 49.51 50.11 5,864,161 -0.16(-0.32%)
Aug 08, 2016 50.88 51.84 50.09 50.27 4,161,618 -0.14(-0.28%)
Aug 05, 2016 49.89 50.73 49.81 50.41 2,644,986 +0.74(+1.49%)
Aug 04, 2016 49.26 50.66 49.26 49.67 3,210,919 +0.65(+1.33%)
Aug 03, 2016 47.64 49.29 46.50 49.02 5,564,918 -1.30(-2.58%)
Aug 02, 2016 52.65 53.17 50.32 50.32 3,304,758 -2.58(-4.88%)
Aug 01, 2016 51.80 53.29 51.52 52.90 3,217,933 +1.18(+2.28%)
Jul 29, 2016 51.86 51.97 51.27 51.72 1,628,482 -0.34(-0.65%)
Jul 28, 2016 52.23 52.36 51.78 52.06 1,743,313 -0.27(-0.52%)
Jul 27, 2016 52.16 52.85 51.93 52.33 2,904,880 +0.17(+0.33%)
Jul 26, 2016 51.68 52.97 51.56 52.16 2,694,069 +0.48(+0.93%)
Jul 25, 2016 50.95 51.88 50.64 51.68 1,823,955 +0.24(+0.47%)
Jul 22, 2016 51.22 51.60 50.45 51.44 1,903,073 +0.09(+0.18%)
Jul 21, 2016 51.50 52.21 51.26 51.35 2,008,148 -0.24(-0.47%)
Jul 20, 2016 51.16 51.67 50.89 51.59 1,470,269 +0.40(+0.78%)
Jul 19, 2016 51.60 51.96 50.72 51.19 2,120,923 -0.81(-1.56%)
Jul 18, 2016 51.64 52.70 51.48 52.00 1,678,798 +0.36(+0.70%)
Jul 15, 2016 51.84 51.85 51.37 51.64 1,226,768 +0.07(+0.14%)
Jul 14, 2016 51.91 51.98 51.49 51.57 1,748,230 -0.15(-0.29%)
Jul 13, 2016 51.84 52.00 51.35 51.72 1,631,252 -0.19(-0.37%)
Jul 12, 2016 51.54 52.11 51.41 51.91 2,278,293 +0.81(+1.59%)
Jul 11, 2016 50.40 51.63 50.27 51.10 2,990,791 +0.87(+1.73%)
Jul 08, 2016 49.69 50.27 49.05 50.23 2,876,833 +1.18(+2.41%)
Jul 07, 2016 48.58 49.84 48.48 49.05 3,622,307 +0.51(+1.05%)
Jul 06, 2016 49.00 49.02 48.00 48.54 4,745,701 -0.62(-1.26%)
Jul 05, 2016 49.66 49.84 48.63 49.16 2,755,459 -0.92(-1.84%)
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.