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, 2016 48.47 49.48 48.02 49.48 2,675,062 +1.06(+2.19%)
Jun 29, 2016 48.01 48.90 47.78 48.42 2,968,602 +0.98(+2.07%)
Jun 28, 2016 46.80 47.56 46.77 47.44 2,575,185 +1.25(+2.71%)
Jun 27, 2016 47.14 47.19 45.26 46.19 3,293,367 -1.42(-2.98%)
Jun 24, 2016 48.40 49.20 47.50 47.61 5,684,505 -3.21(-6.32%)
Jun 23, 2016 51.37 51.58 50.58 50.82 3,150,462 +0.02(+0.04%)
Jun 22, 2016 50.40 51.49 50.31 50.80 3,417,515 +0.14(+0.28%)
Jun 21, 2016 50.33 50.74 49.89 50.66 2,973,080 +0.62(+1.24%)
Jun 20, 2016 50.89 51.08 50.01 50.04 2,350,142 +0.07(+0.14%)
Jun 17, 2016 49.10 50.09 48.85 49.97 2,793,130 +0.88(+1.79%)
Jun 16, 2016 49.63 49.94 48.85 49.09 2,786,759 -0.79(-1.58%)
Jun 15, 2016 49.73 50.92 49.69 49.88 2,861,834 +0.46(+0.93%)
Jun 14, 2016 49.28 49.97 48.77 49.42 3,995,993 -0.25(-0.50%)
Jun 13, 2016 49.65 50.16 49.84 49.67 4,274,036 -0.17(-0.34%)
Jun 10, 2016 50.00 50.49 49.76 49.84 3,804,490 -0.90(-1.77%)
Jun 09, 2016 50.33 50.87 49.80 50.74 4,610,416 +0.07(+0.14%)
Jun 08, 2016 50.86 50.90 50.30 50.67 6,388,772 -0.18(-0.35%)
Jun 07, 2016 49.17 50.97 49.16 50.85 6,035,167 +1.26(+2.54%)
Jun 06, 2016 48.45 49.88 48.16 49.59 5,457,328 +1.14(+2.35%)
Jun 03, 2016 46.88 49.02 46.88 48.45 7,149,713 +0.94(+1.98%)
Jun 02, 2016 45.42 47.83 45.30 47.51 9,372,833 +1.96(+4.30%)
Jun 01, 2016 42.72 46.00 43.73 45.55 16,531,618 +2.83(+6.62%)
May 31, 2016 41.66 42.93 41.41 42.72 10,050,762 +0.93(+2.23%)
May 27, 2016 41.94 41.79 41.79 41.79 2,944,600 -0.03(-0.07%)
May 26, 2016 42.34 42.60 41.48 41.82 2,992,363 +0.02(+0.05%)
May 25, 2016 41.06 41.89 40.99 41.80 2,735,451 +0.24(+0.58%)
May 24, 2016 41.51 41.93 40.72 41.56 3,967,266 +0.05(+0.12%)
May 23, 2016 41.87 42.74 41.49 41.51 3,709,792 -0.04(-0.10%)
May 20, 2016 40.84 41.64 40.81 41.55 2,747,947 +0.85(+2.09%)
May 19, 2016 40.66 41.46 40.36 40.70 3,620,651 -0.05(-0.12%)
May 18, 2016 41.38 41.95 40.45 40.75 3,144,142 -0.88(-2.11%)
May 17, 2016 41.43 42.35 40.74 41.63 4,735,409 +0.17(+0.41%)
May 16, 2016 41.86 41.98 40.99 41.46 3,053,533 -0.45(-1.07%)
May 13, 2016 43.07 43.10 40.81 41.91 9,170,461 -1.88(-4.29%)
May 12, 2016 44.34 44.44 43.06 43.79 5,584,703 -0.22(-0.50%)
May 11, 2016 46.23 46.67 43.54 44.01 15,023,048 -5.89(-11.80%)
May 10, 2016 50.69 50.72 49.19 49.90 3,615,929 -0.78(-1.54%)
May 09, 2016 50.56 51.38 50.38 50.68 2,028,001 -0.19(-0.37%)
May 06, 2016 50.18 51.13 49.67 50.87 1,987,390 +0.69(+1.38%)
May 05, 2016 51.08 51.34 50.11 50.18 2,283,572 -1.13(-2.20%)
May 04, 2016 52.11 52.66 51.08 51.31 1,648,952 -1.12(-2.14%)
May 03, 2016 52.12 52.56 51.44 52.43 2,199,747 -0.52(-0.98%)
May 02, 2016 51.97 53.05 51.24 52.95 2,499,392 +1.29(+2.50%)
Apr 29, 2016 52.78 52.87 50.90 51.66 3,476,992 -1.16(-2.20%)
Apr 28, 2016 54.89 55.23 52.65 52.82 2,374,203 -2.30(-4.17%)
Apr 27, 2016 54.30 55.37 54.00 55.12 3,436,688 +1.71(+3.20%)
Apr 26, 2016 52.01 53.54 52.01 53.41 3,497,502 +1.57(+3.03%)
Apr 25, 2016 51.75 52.58 51.50 51.84 2,133,951 +0.24(+0.47%)
Apr 22, 2016 51.01 51.62 50.89 51.60 2,538,379 -0.04(-0.08%)
Apr 21, 2016 52.34 52.58 51.59 51.64 1,650,016 -0.34(-0.65%)
Apr 20, 2016 51.34 52.32 50.84 51.98 3,473,553 +0.00(+0.00%)
Apr 19, 2016 52.71 52.71 51.83 51.98 3,942,458 -0.66(-1.25%)
Apr 18, 2016 52.17 52.95 52.14 52.64 1,580,228 +0.35(+0.67%)
Apr 15, 2016 51.68 52.44 51.48 52.29 1,932,707 +0.49(+0.95%)
Apr 14, 2016 53.07 53.36 51.59 51.80 2,076,805 -1.35(-2.54%)
Apr 13, 2016 51.93 53.48 51.34 53.15 3,532,591 +1.53(+2.96%)
Apr 12, 2016 51.38 51.95 50.79 51.62 2,534,285 +0.24(+0.47%)
Apr 11, 2016 51.30 52.74 50.41 51.38 4,051,439 +0.19(+0.37%)
Apr 08, 2016 54.03 54.20 51.11 51.19 4,622,352 -2.55(-4.75%)
Apr 07, 2016 55.66 55.95 53.45 53.74 4,207,662 -2.58(-4.58%)
Apr 06, 2016 55.97 56.60 55.55 56.32 2,051,684 +0.42(+0.75%)
Apr 05, 2016 56.22 56.71 55.82 55.90 2,496,643 -0.45(-0.80%)
Apr 04, 2016 57.39 58.63 56.28 56.35 3,126,251 -0.62(-1.09%)
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.