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 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%)
Feb 01, 2017 42.18 42.32 41.20 41.34 2,426,123 -1.47(-3.43%)
Jan 31, 2017 41.55 42.82 41.21 42.81 2,602,157 +1.02(+2.44%)
Jan 30, 2017 41.58 41.88 41.19 41.79 1,242,430 +0.26(+0.63%)
Jan 27, 2017 42.12 42.31 41.40 41.53 1,220,459 -0.53(-1.26%)
Jan 26, 2017 42.98 43.07 41.91 42.06 1,899,963 -0.74(-1.73%)
Jan 25, 2017 43.68 43.70 42.77 42.80 1,675,694 -0.60(-1.38%)
Jan 24, 2017 42.70 43.43 42.36 43.40 2,413,286 +0.84(+1.97%)
Jan 23, 2017 42.21 42.96 42.01 42.56 1,418,846 +0.10(+0.24%)
Jan 20, 2017 42.23 42.61 41.65 42.46 2,378,286 +0.43(+1.02%)
Jan 19, 2017 43.15 43.47 42.02 42.03 1,935,193 -1.20(-2.78%)
Jan 18, 2017 43.85 43.85 42.31 43.23 2,159,175 -0.33(-0.76%)
Jan 17, 2017 42.33 44.25 42.26 43.56 2,292,082 +1.17(+2.76%)
Jan 13, 2017 42.39 42.39 42.39 0 -0.26(-0.61%)
Jan 12, 2017 42.67 43.20 42.51 42.65 1,332,907 -0.22(-0.51%)
Jan 11, 2017 43.72 43.72 42.75 42.87 2,088,388 -0.51(-1.18%)
Jan 10, 2017 42.04 43.88 42.04 43.38 2,952,261 +1.34(+3.19%)
Jan 09, 2017 42.44 42.56 41.85 42.04 2,137,763 -0.43(-1.01%)
Jan 06, 2017 42.18 42.76 42.12 42.47 2,562,292 +0.37(+0.88%)
Jan 05, 2017 42.65 42.71 40.81 42.10 3,695,904 -1.40(-3.22%)
Jan 04, 2017 43.20 43.93 43.20 43.50 2,146,618 +0.42(+0.97%)
Jan 03, 2017 42.78 43.45 42.09 43.08 1,929,634 +0.10(+0.23%)
Dec 30, 2016 42.98 42.98 42.98 0 +0.14(+0.33%)
Dec 29, 2016 43.08 43.38 42.45 42.84 1,232,594 -0.30(-0.70%)
Dec 28, 2016 43.06 43.33 41.95 43.14 2,257,369 +0.22(+0.51%)
Dec 27, 2016 42.48 43.60 42.34 42.92 1,204,722 +0.08(+0.19%)
Dec 23, 2016 42.84 42.84 42.84 0 +0.09(+0.21%)
Dec 22, 2016 44.02 44.25 42.64 42.75 3,058,741 -1.46(-3.30%)
Dec 21, 2016 44.37 44.40 43.55 44.21 1,932,182 -0.05(-0.11%)
Dec 20, 2016 44.94 45.00 43.87 44.26 2,391,801 -0.59(-1.32%)
Dec 19, 2016 45.22 45.83 44.64 44.85 2,030,375 -0.36(-0.80%)
Dec 16, 2016 46.13 46.43 45.04 45.21 3,792,131 -0.80(-1.74%)
Dec 15, 2016 47.30 47.36 45.51 46.01 2,903,996 -1.29(-2.73%)
Dec 14, 2016 47.85 48.95 47.21 47.30 1,769,293 -0.58(-1.21%)
Dec 13, 2016 47.93 48.44 47.55 47.88 1,664,355 +0.01(+0.02%)
Dec 12, 2016 49.17 49.25 47.49 47.87 2,493,620 -1.49(-3.02%)
Dec 09, 2016 50.80 51.42 49.19 49.36 1,869,203 -1.25(-2.47%)
Dec 08, 2016 49.11 51.06 48.99 50.61 3,628,671 +1.70(+3.48%)
Dec 07, 2016 48.06 48.94 47.84 48.91 2,049,083 +0.54(+1.12%)
Dec 06, 2016 48.30 48.53 47.91 48.37 1,987,774 -0.10(-0.21%)
Dec 05, 2016 46.55 48.50 46.31 48.47 3,012,060 +2.27(+4.91%)
Dec 02, 2016 46.32 46.53 46.03 46.20 1,951,942 -0.03(-0.06%)
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.