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 (%)
Dec 31, 2018 37.92 37.92 0 +0.00(+0.00%)
Dec 28, 2018 37.96 38.12 37.01 37.18 2,116,300 -0.69(-1.82%)
Dec 27, 2018 37.30 37.93 36.51 37.87 2,812,430 +0.11(+0.29%)
Dec 26, 2018 36.21 37.83 35.93 37.76 3,411,611 +1.73(+4.80%)
Dec 24, 2018 36.70 36.92 35.68 36.03 1,276,900 -0.38(-1.04%)
Dec 21, 2018 37.44 38.12 36.39 36.41 4,547,000 -0.68(-1.83%)
Dec 20, 2018 37.62 38.23 36.88 37.09 2,931,110 -0.83(-2.19%)
Dec 19, 2018 38.11 38.77 37.58 37.92 4,343,115 -0.06(-0.16%)
Dec 18, 2018 38.36 38.89 37.71 37.98 4,046,982 -0.12(-0.31%)
Dec 17, 2018 37.47 39.13 36.97 38.10 5,280,900 +0.16(+0.42%)
Dec 14, 2018 37.29 38.46 36.72 37.94 4,476,500 +0.45(+1.20%)
Dec 13, 2018 38.94 39.21 37.45 37.49 3,992,523 -1.34(-3.45%)
Dec 12, 2018 38.90 39.42 38.19 38.83 5,087,690 +0.38(+0.99%)
Dec 11, 2018 40.40 40.61 38.10 38.45 5,285,036 -1.18(-2.98%)
Dec 10, 2018 40.50 41.24 38.88 39.63 3,770,601 -0.85(-2.10%)
Dec 07, 2018 42.82 43.12 40.40 40.48 3,599,400 -2.44(-5.68%)
Dec 06, 2018 41.98 43.16 41.48 42.92 3,021,950 +0.49(+1.15%)
Dec 04, 2018 44.97 45.05 42.04 42.43 5,733,400 -2.62(-5.82%)
Dec 03, 2018 44.62 45.58 44.55 45.05 3,054,845 +1.30(+2.97%)
Nov 30, 2018 43.75 44.75 43.15 43.75 4,882,000 -0.05(-0.11%)
Nov 29, 2018 44.65 44.86 43.76 43.80 2,241,683 -1.16(-2.58%)
Nov 28, 2018 44.12 44.97 43.55 44.96 2,225,380 +0.75(+1.70%)
Nov 27, 2018 45.10 45.15 43.48 44.21 2,898,104 -1.14(-2.51%)
Nov 26, 2018 45.07 45.46 44.58 45.35 2,620,085 +0.47(+1.05%)
Nov 23, 2018 45.19 45.55 44.62 44.88 1,452,100 -0.42(-0.93%)
Nov 21, 2018 45.30 45.30 45.30 0 +1.07(+2.42%)
Nov 20, 2018 43.77 44.90 43.05 44.23 3,017,946 -0.37(-0.83%)
Nov 19, 2018 45.70 45.89 44.42 44.60 3,213,577 -1.29(-2.81%)
Nov 16, 2018 46.54 46.71 45.13 45.89 3,625,200 -1.34(-2.84%)
Nov 15, 2018 47.30 47.50 46.40 47.23 3,033,663 -0.82(-1.71%)
Nov 14, 2018 48.96 50.10 47.47 48.05 4,542,357 -0.17(-0.35%)
Nov 13, 2018 48.39 49.57 48.20 48.22 3,526,534 +0.47(+0.98%)
Nov 12, 2018 48.20 49.37 47.62 47.75 4,038,244 -0.03(-0.06%)
Nov 09, 2018 48.82 49.59 47.69 47.78 5,413,800 -2.31(-4.61%)
Nov 08, 2018 49.11 50.54 48.22 50.09 5,147,330 +1.04(+2.12%)
Nov 07, 2018 48.89 50.24 47.47 49.05 14,693,400 -8.40(-14.62%)
Nov 06, 2018 58.00 58.27 56.42 57.45 4,161,023 -0.85(-1.46%)
Nov 05, 2018 58.63 58.85 57.40 58.30 2,455,355 +0.01(+0.02%)
Nov 02, 2018 60.16 60.38 57.50 58.29 4,051,900 +0.91(+1.59%)
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.