$51.66 -1.16 (%) Michael Kors Holdings Limited - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KORS historical data

Date Open High Low Close Volume
4/29/201652.7852.8750.9051.663,476,992
4/28/201654.8955.2352.6552.822,374,203
4/27/201654.3055.3754.0055.123,437,058
4/26/201652.0153.5452.0153.413,497,502
4/25/201651.7552.5851.5051.842,133,951
4/22/201651.0151.6250.8951.602,538,379
4/21/201652.3452.5851.5951.641,650,016
4/20/201651.3452.3250.8451.983,473,553
4/19/201652.7152.7151.8351.983,942,483
4/18/201652.1752.9552.1452.641,580,228
4/15/201651.6852.4451.4852.291,932,707
4/14/201653.0753.3651.5951.802,076,805
4/13/201651.9353.4851.3453.153,532,691
4/12/201651.3851.9550.7951.622,534,285
4/11/201651.3052.7450.4151.384,051,439
4/8/201654.0354.2051.1151.194,622,352
4/7/201655.6655.9553.4653.744,208,012
4/6/201655.9756.6055.5556.322,051,784
4/5/201656.2256.7155.8255.902,496,643
4/4/201657.3958.6356.2856.353,126,251
4/1/201656.8257.0656.0456.972,560,744
3/31/201656.8757.5456.8456.961,913,312
3/30/201656.9057.1956.4156.871,517,374
3/29/201656.1456.4055.7056.371,657,652
3/28/201655.7456.6655.4856.271,604,662
3/24/201655.8155.8255.0555.531,995,129
3/23/201655.7456.5555.3855.932,118,502
3/22/201656.5956.7555.3756.041,844,756
3/21/201656.7757.4856.6556.921,425,577
3/18/201657.1757.5456.2256.973,001,898
3/17/201656.0857.0956.0756.792,531,795
3/16/201657.0057.1555.2056.063,596,148
3/15/201658.2358.4656.6657.292,411,253
3/14/201658.5259.4958.4758.542,527,412
3/11/201658.0158.6057.6658.502,292,862
3/10/201658.1958.3256.5357.373,203,854
3/9/201657.2758.5056.7358.142,958,163
3/8/201657.0857.6156.3456.752,495,173
3/7/201657.1457.7056.7757.432,025,847
3/4/201657.5257.8656.8757.162,319,338
3/3/201657.7557.7656.7157.193,173,817
3/2/201657.3557.8756.6257.842,747,549
3/1/201656.9957.7456.7657.293,561,599
2/29/201656.7557.3956.3356.654,128,091
2/26/201656.5257.2455.4356.583,849,303
2/25/201655.2256.6655.0256.473,720,526
2/24/201654.2055.8354.1255.443,494,949
2/23/201654.5655.7754.1554.773,194,081
2/22/201653.0155.0052.7454.824,846,825
2/19/201652.7853.2851.9152.732,634,083
2/18/201652.5453.9352.0753.244,886,522
2/17/201651.7852.5451.5552.494,794,336
2/16/201650.0551.6049.2550.763,907,869
2/12/201649.5750.0048.1349.574,215,923
2/11/201649.7250.4448.6049.144,514,576
2/10/201651.0051.6449.5450.163,698,998
2/9/201648.3250.8748.3250.234,644,393
2/8/201651.4652.0749.3450.205,430,832
2/5/201651.3852.4750.7351.845,742,773
2/4/201651.1052.1550.7051.726,370,976
2/3/201649.8452.6349.2451.7211,641,326
2/2/201647.1151.0546.4450.1128,552,031
2/1/201639.9340.7839.6240.444,852,179
1/29/201638.8940.0038.6939.903,345,957
1/28/201638.7039.0537.7938.732,444,741
1/27/201637.5739.0837.3338.032,905,254
1/26/201637.0738.1136.7337.792,547,051
1/25/201638.1238.3736.5736.733,301,534
1/22/201638.0638.7837.8938.412,044,122
1/21/201637.0038.3636.4337.513,488,349
1/20/201635.0036.8934.8336.493,342,763
1/19/201636.1536.3735.3335.762,950,767
1/15/201635.0536.0334.9135.574,086,827
1/14/201636.2636.6235.0236.112,767,089
1/13/201637.6738.1236.0636.153,060,520
1/12/201637.7137.9936.8137.521,876,201
1/11/201637.5838.2236.5937.143,573,934
1/8/201639.1339.3537.7337.793,953,058
1/7/201639.0240.2838.7338.962,808,294
1/6/201639.9840.8639.2939.763,718,437
1/5/201640.5040.7939.4040.722,374,159
1/4/201639.3940.5139.2340.372,546,783
12/31/201540.0840.4939.8740.061,854,469
12/30/201541.0041.4040.1040.221,865,914
12/29/201540.8941.2140.7441.011,440,152
12/28/201540.6441.3340.1240.631,989,521
12/24/201541.5341.5740.8340.86822,963
12/23/201541.4541.7340.7041.632,242,944
12/22/201540.4341.0739.8740.822,251,740
12/21/201539.8540.4639.6440.332,139,785
12/18/201539.4840.2539.0939.705,723,866
12/17/201540.8641.0538.9739.433,267,436
12/16/201540.7241.3240.4640.942,814,122
12/15/201540.5041.0539.9240.482,434,913
12/14/201540.4140.8739.5040.152,697,863
12/11/201541.6741.8140.1940.393,094,985
12/10/201541.9042.6641.6142.222,091,708
12/9/201541.7443.1741.5341.942,768,199
12/8/201542.4442.7341.7242.003,195,841
12/7/201542.1242.9441.1542.872,594,868
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center