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 (%)
Jun 30, 2015 43.60 43.60 41.52 42.09 10,919,617 -1.28(-2.95%)
Jun 29, 2015 44.30 44.59 43.33 43.37 6,007,925 -1.54(-3.43%)
Jun 26, 2015 45.33 45.54 44.83 44.91 4,356,199 -0.46(-1.01%)
Jun 25, 2015 46.51 46.51 45.23 45.37 4,415,307 -0.83(-1.80%)
Jun 24, 2015 46.81 47.42 46.06 46.20 3,537,537 -0.60(-1.28%)
Jun 23, 2015 47.44 47.91 46.54 46.80 4,353,712 -0.54(-1.14%)
Jun 22, 2015 46.84 47.51 46.48 47.34 3,547,912 +0.74(+1.59%)
Jun 19, 2015 46.27 46.92 46.23 46.60 6,135,198 +0.43(+0.93%)
Jun 18, 2015 46.70 46.90 46.10 46.17 3,107,641 -0.26(-0.56%)
Jun 17, 2015 46.60 46.90 46.06 46.43 3,823,171 -0.08(-0.17%)
Jun 16, 2015 47.08 47.34 46.41 46.51 3,982,960 -0.59(-1.25%)
Jun 15, 2015 47.85 47.90 46.83 47.10 3,760,451 -1.13(-2.34%)
Jun 12, 2015 47.60 48.36 47.51 48.23 3,011,611 +0.39(+0.82%)
Jun 11, 2015 48.32 48.73 47.19 47.84 5,426,326 -0.37(-0.77%)
Jun 10, 2015 48.72 49.16 48.16 48.21 5,365,200 -0.36(-0.74%)
Jun 09, 2015 48.01 48.81 48.01 48.57 4,231,748 +0.42(+0.87%)
Jun 08, 2015 48.84 49.24 48.01 48.15 6,658,687 -0.72(-1.47%)
Jun 05, 2015 49.23 49.71 48.73 48.87 5,229,821 -0.41(-0.83%)
Jun 04, 2015 48.10 49.31 48.01 49.28 6,487,869 +0.70(+1.44%)
Jun 03, 2015 48.92 49.07 48.40 48.58 6,440,728 -0.02(-0.04%)
Jun 02, 2015 47.92 48.98 47.80 48.60 10,189,321 +0.86(+1.80%)
Jun 01, 2015 46.98 47.87 46.52 47.74 12,078,395 +1.24(+2.67%)
May 29, 2015 46.00 46.69 45.53 46.50 12,539,963 +0.72(+1.57%)
May 28, 2015 45.61 46.95 45.57 45.78 21,677,928 -0.15(-0.33%)
May 27, 2015 60.59 50.43 45.88 45.93 69,217,240 -14.66(-24.20%)
May 26, 2015 61.50 61.55 59.80 60.59 5,868,900 -1.04(-1.69%)
May 22, 2015 61.66 61.63 61.63 61.63 3,375,900 +0.30(+0.49%)
May 21, 2015 60.57 61.51 60.23 61.33 3,838,308 +0.88(+1.46%)
May 20, 2015 60.90 60.93 59.88 60.45 2,959,389 -0.27(-0.44%)
May 19, 2015 61.10 61.35 60.37 60.72 2,802,299 -0.44(-0.72%)
May 18, 2015 61.26 61.98 60.93 61.16 2,264,192 +0.14(+0.23%)
May 15, 2015 61.15 61.16 60.62 61.02 1,883,476 -0.06(-0.10%)
May 14, 2015 61.07 61.41 60.24 61.08 2,442,166 -0.02(-0.03%)
May 13, 2015 61.64 62.15 60.77 61.10 2,832,452 -1.05(-1.69%)
May 12, 2015 62.50 62.81 61.82 62.15 2,065,241 -0.67(-1.07%)
May 11, 2015 62.43 63.24 62.43 62.82 1,403,164 +0.31(+0.50%)
May 08, 2015 62.83 63.31 62.28 62.51 1,374,817 +0.09(+0.14%)
May 07, 2015 62.39 62.64 62.01 62.42 1,908,278 +0.07(+0.11%)
May 06, 2015 62.18 62.58 62.00 62.35 2,853,520 -0.22(-0.35%)
May 05, 2015 62.56 62.95 62.37 62.57 1,839,741 -0.07(-0.11%)
May 04, 2015 62.55 62.97 62.26 62.64 1,914,622 +0.09(+0.14%)
May 01, 2015 62.11 62.66 61.64 62.55 2,409,502 +0.69(+1.12%)
Apr 30, 2015 62.25 62.46 61.43 61.86 2,483,629 -0.64(-1.02%)
Apr 29, 2015 62.39 62.59 61.43 62.50 2,650,081 -0.18(-0.29%)
Apr 28, 2015 62.00 63.30 61.92 62.68 2,477,809 -0.34(-0.54%)
Apr 27, 2015 63.49 63.95 62.84 63.02 2,516,957 -0.46(-0.72%)
Apr 24, 2015 63.56 63.98 63.14 63.48 1,903,704 +0.14(+0.22%)
Apr 23, 2015 62.51 63.96 62.30 63.34 3,548,611 +1.03(+1.65%)
Apr 22, 2015 62.23 62.50 61.50 62.31 2,611,903 +0.09(+0.14%)
Apr 21, 2015 62.30 62.90 61.88 62.22 4,484,952 +0.06(+0.10%)
Apr 20, 2015 62.46 62.63 61.23 62.16 5,432,546 -1.09(-1.72%)
Apr 17, 2015 63.44 63.75 62.94 63.25 3,466,271 -0.47(-0.74%)
Apr 16, 2015 63.48 63.83 63.37 63.72 2,601,290 -0.04(-0.06%)
Apr 15, 2015 63.34 63.82 62.65 63.76 3,363,110 +0.82(+1.30%)
Apr 14, 2015 64.06 64.26 62.85 62.94 3,823,697 -1.18(-1.84%)
Apr 13, 2015 64.36 64.98 64.09 64.12 2,284,563 -0.48(-0.74%)
Apr 10, 2015 65.18 65.70 64.30 64.60 2,581,285 -0.64(-0.98%)
Apr 09, 2015 65.10 65.83 65.07 65.24 2,251,255 +0.36(+0.55%)
Apr 08, 2015 64.15 65.31 64.11 64.88 2,763,371 +0.50(+0.78%)
Apr 07, 2015 63.60 64.94 63.60 64.38 2,066,596 +0.88(+1.39%)
Apr 06, 2015 63.07 63.80 63.06 63.50 3,411,715 +0.11(+0.17%)
Apr 02, 2015 64.18 63.39 63.39 63.39 3,871,000 -0.69(-1.08%)
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.