Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Michaels Comp
(NQ:
MIK
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
23.23
23.29
23.05
23.25
656,088
+0.10(+0.43%)
Oct 28, 2016
22.23
23.30
22.20
23.15
968,705
+0.83(+3.72%)
Oct 27, 2016
22.99
23.00
22.12
22.32
1,213,439
-0.75(-3.25%)
Oct 26, 2016
22.89
23.22
22.84
23.07
749,606
+0.02(+0.09%)
Oct 25, 2016
23.54
23.54
22.88
23.05
1,006,917
-0.54(-2.29%)
Oct 24, 2016
24.00
24.16
23.56
23.59
623,174
-0.34(-1.42%)
Oct 21, 2016
23.97
24.16
23.88
23.93
932,652
-0.10(-0.42%)
Oct 20, 2016
23.66
24.07
23.61
24.03
430,783
+0.36(+1.52%)
Oct 19, 2016
23.46
24.01
23.34
23.67
520,485
+0.14(+0.59%)
Oct 18, 2016
23.59
23.70
23.49
23.53
371,314
+0.09(+0.38%)
Oct 17, 2016
23.81
23.84
23.43
23.44
370,859
-0.30(-1.26%)
Oct 14, 2016
23.70
23.95
23.55
23.74
564,700
+0.06(+0.25%)
Oct 13, 2016
23.81
23.83
23.46
23.68
795,309
-0.27(-1.13%)
Oct 12, 2016
23.88
24.05
23.81
23.95
393,826
+0.07(+0.29%)
Oct 11, 2016
24.59
24.59
23.84
23.88
627,931
-0.68(-2.77%)
Oct 10, 2016
24.21
24.56
24.15
24.56
507,905
+0.40(+1.66%)
Oct 07, 2016
24.38
24.63
24.04
24.16
817,921
-0.21(-0.86%)
Oct 06, 2016
24.11
24.39
23.99
24.37
337,432
+0.26(+1.08%)
Oct 05, 2016
24.21
24.22
24.02
24.11
678,826
-0.01(-0.04%)
Oct 04, 2016
24.41
24.45
24.00
24.12
676,372
-0.21(-0.86%)
Oct 03, 2016
24.31
24.67
23.99
24.33
794,200
+0.16(+0.66%)
Sep 30, 2016
24.07
24.18
23.84
24.17
661,766
+0.15(+0.62%)
Sep 29, 2016
24.15
24.22
23.92
24.02
745,455
-0.09(-0.37%)
Sep 28, 2016
24.11
24.26
23.88
24.11
1,018,516
-0.06(-0.25%)
Sep 27, 2016
24.10
24.39
24.07
24.17
362,906
+0.04(+0.17%)
Sep 26, 2016
24.36
24.62
24.00
24.13
826,062
-0.23(-0.94%)
Sep 23, 2016
24.30
24.56
24.30
24.36
424,223
+0.14(+0.58%)
Sep 22, 2016
24.43
24.43
24.01
24.22
906,461
+0.00(+0.00%)
Sep 21, 2016
24.00
24.45
23.93
24.22
505,933
+0.25(+1.04%)
Sep 20, 2016
24.52
24.69
23.96
23.97
922,487
-0.47(-1.92%)
Sep 19, 2016
24.15
24.44
24.01
24.44
1,194,680
+0.43(+1.79%)
Sep 16, 2016
23.92
24.04
23.69
24.01
1,272,652
+0.02(+0.08%)
Sep 15, 2016
23.79
24.00
23.67
23.99
965,637
+0.09(+0.38%)
Sep 14, 2016
24.23
24.40
23.87
23.90
1,084,379
-0.27(-1.12%)
Sep 13, 2016
24.88
25.03
24.04
24.17
1,874,476
-0.88(-3.51%)
Sep 12, 2016
25.00
25.23
24.86
25.05
1,310,651
+0.04(+0.16%)
Sep 09, 2016
25.31
25.61
24.97
25.01
1,469,312
-0.36(-1.42%)
Sep 08, 2016
24.99
25.49
24.90
25.37
1,686,321
+0.18(+0.71%)
Sep 07, 2016
25.09
25.24
24.91
25.19
1,223,749
+0.04(+0.16%)
Sep 06, 2016
24.86
25.15
24.51
25.15
1,362,970
+0.74(+3.03%)
Sep 02, 2016
23.96
24.41
24.41
24.41
717,600
+0.22(+0.91%)
Sep 01, 2016
23.94
24.20
23.80
24.19
1,278,961
+0.23(+0.96%)
Aug 31, 2016
24.24
24.47
23.77
23.96
1,402,503
-0.25(-1.03%)
Aug 30, 2016
24.52
24.56
24.21
24.21
1,385,300
-0.40(-1.63%)
Aug 29, 2016
24.99
25.07
24.42
24.61
1,510,627
-0.41(-1.64%)
Aug 26, 2016
24.99
25.14
24.78
25.02
1,799,467
-0.02(-0.08%)
Aug 25, 2016
25.79
25.89
24.31
25.04
2,612,721
-1.15(-4.39%)
Aug 24, 2016
25.83
26.30
25.79
26.19
1,215,810
+0.31(+1.20%)
Aug 23, 2016
25.69
25.93
25.66
25.88
601,752
+0.25(+0.98%)
Aug 22, 2016
25.48
25.66
25.32
25.63
886,443
+0.13(+0.51%)
Aug 19, 2016
25.26
25.70
25.01
25.50
625,952
+0.10(+0.39%)
Aug 18, 2016
25.18
25.52
25.10
25.40
1,043,610
+0.26(+1.03%)
Aug 17, 2016
25.18
25.18
24.89
25.14
672,980
-0.20(-0.79%)
Aug 16, 2016
25.35
25.72
25.32
25.34
514,262
-0.10(-0.39%)
Aug 15, 2016
25.52
25.88
25.41
25.44
708,868
+0.04(+0.16%)
Aug 12, 2016
25.17
25.64
25.17
25.40
680,484
+0.25(+0.99%)
Aug 11, 2016
25.21
25.61
25.05
25.15
722,998
+0.19(+0.76%)
Aug 10, 2016
24.96
25.20
24.89
24.96
851,520
-0.02(-0.08%)
Aug 09, 2016
25.14
25.17
24.92
24.98
1,027,566
-0.23(-0.91%)
Aug 08, 2016
25.42
25.91
25.08
25.21
1,639,309
-0.21(-0.83%)
Aug 05, 2016
25.55
25.72
25.42
25.42
945,236
-0.10(-0.39%)
Aug 04, 2016
25.55
25.89
25.48
25.52
659,556
+0.02(+0.08%)
Aug 03, 2016
25.38
25.55
25.20
25.50
1,165,874
+0.01(+0.04%)
Aug 02, 2016
26.32
26.41
25.45
25.49
872,830
-0.80(-3.04%)
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
.