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, 2018
16.12
16.17
15.69
15.85
2,526,692
-0.15(-0.94%)
Oct 30, 2018
15.65
16.36
15.65
16.00
3,127,787
+0.36(+2.30%)
Oct 29, 2018
15.37
16.05
15.37
15.64
2,157,464
+0.45(+2.96%)
Oct 26, 2018
15.38
15.52
15.00
15.19
2,620,900
-0.39(-2.50%)
Oct 25, 2018
15.86
16.49
15.45
15.58
2,042,665
-0.14(-0.89%)
Oct 24, 2018
16.18
16.45
15.69
15.72
1,580,091
-0.42(-2.60%)
Oct 23, 2018
15.76
16.36
15.56
16.14
1,494,453
+0.18(+1.13%)
Oct 22, 2018
16.23
16.46
15.83
15.96
1,572,847
-0.27(-1.66%)
Oct 19, 2018
16.49
16.66
16.10
16.23
1,764,200
-0.23(-1.40%)
Oct 18, 2018
16.56
16.97
16.35
16.46
2,253,861
-0.22(-1.32%)
Oct 17, 2018
16.87
17.02
16.57
16.68
1,983,125
-0.21(-1.24%)
Oct 16, 2018
16.43
16.90
16.32
16.89
2,290,257
+0.53(+3.24%)
Oct 15, 2018
16.16
16.63
16.03
16.36
2,343,663
+0.27(+1.68%)
Oct 12, 2018
15.78
16.11
15.66
16.09
3,217,300
+0.56(+3.61%)
Oct 11, 2018
15.40
15.85
15.40
15.53
2,741,715
-0.02(-0.13%)
Oct 10, 2018
15.62
15.90
15.54
15.55
1,763,740
-0.08(-0.51%)
Oct 09, 2018
15.38
16.21
15.38
15.63
2,413,731
+0.14(+0.90%)
Oct 08, 2018
14.95
15.59
14.93
15.49
2,491,845
+0.53(+3.54%)
Oct 05, 2018
15.03
15.14
14.82
14.96
2,586,900
-0.08(-0.53%)
Oct 04, 2018
15.56
15.69
14.96
15.04
2,830,039
-0.57(-3.65%)
Oct 03, 2018
15.81
15.94
15.52
15.61
2,541,237
-0.14(-0.89%)
Oct 02, 2018
16.27
16.45
15.65
15.75
2,338,716
-0.55(-3.37%)
Oct 01, 2018
16.36
16.59
16.09
16.30
2,349,212
+0.07(+0.43%)
Sep 28, 2018
16.28
16.50
16.03
16.23
3,812,300
-0.11(-0.67%)
Sep 27, 2018
16.59
16.73
16.33
16.34
1,906,902
-0.26(-1.57%)
Sep 26, 2018
16.75
16.87
16.52
16.60
1,740,975
-0.11(-0.66%)
Sep 25, 2018
16.82
16.94
16.68
16.71
2,245,296
-0.11(-0.65%)
Sep 24, 2018
16.81
16.88
16.48
16.82
2,820,027
+0.23(+1.39%)
Sep 21, 2018
16.47
16.76
16.41
16.59
5,687,700
+0.15(+0.91%)
Sep 20, 2018
16.34
16.53
16.23
16.44
2,022,570
+0.15(+0.92%)
Sep 19, 2018
16.69
16.92
16.24
16.29
2,644,909
-0.37(-2.22%)
Sep 18, 2018
16.72
16.93
16.55
16.66
2,874,342
-0.15(-0.89%)
Sep 17, 2018
17.26
17.44
16.65
16.81
3,381,251
-0.45(-2.61%)
Sep 14, 2018
17.16
17.55
17.11
17.26
3,135,300
+0.15(+0.88%)
Sep 13, 2018
17.45
17.66
17.11
17.11
1,970,371
-0.31(-1.78%)
Sep 12, 2018
17.19
17.61
17.11
17.42
2,443,094
+0.19(+1.10%)
Sep 11, 2018
17.34
17.41
16.87
17.23
3,181,709
-0.15(-0.86%)
Sep 10, 2018
16.57
17.52
16.42
17.38
5,143,573
+0.69(+4.13%)
Sep 07, 2018
16.35
17.16
16.24
16.69
4,712,900
+0.66(+4.12%)
Sep 06, 2018
16.01
16.25
15.85
16.03
3,569,356
+0.04(+0.25%)
Sep 05, 2018
16.18
16.26
15.91
15.99
4,646,803
-0.22(-1.36%)
Sep 04, 2018
16.65
16.82
15.90
16.21
6,030,728
-0.78(-4.59%)
Aug 31, 2018
16.99
16.99
16.99
0
-0.02(-0.12%)
Aug 30, 2018
19.00
19.21
16.54
17.01
13,083,628
-2.96(-14.82%)
Aug 29, 2018
20.54
20.61
19.92
19.97
3,001,553
-0.53(-2.59%)
Aug 28, 2018
20.54
20.68
20.07
20.50
1,628,707
-0.05(-0.24%)
Aug 27, 2018
20.75
20.81
20.29
20.55
2,284,659
-0.12(-0.58%)
Aug 24, 2018
20.73
20.81
20.57
20.67
3,248,300
+0.04(+0.19%)
Aug 23, 2018
20.55
20.71
20.54
20.63
2,222,970
+0.01(+0.05%)
Aug 22, 2018
20.51
20.80
20.51
20.62
1,402,767
+0.13(+0.63%)
Aug 21, 2018
20.56
20.73
20.33
20.49
1,950,766
-0.05(-0.24%)
Aug 20, 2018
20.41
20.81
20.41
20.54
1,274,851
+0.20(+0.98%)
Aug 17, 2018
20.06
20.66
20.06
20.34
1,889,500
+0.24(+1.19%)
Aug 16, 2018
20.09
20.36
19.95
20.10
1,348,416
+0.07(+0.35%)
Aug 15, 2018
20.26
20.54
19.95
20.03
2,349,851
-0.32(-1.57%)
Aug 14, 2018
20.20
20.58
20.18
20.35
1,469,892
+0.19(+0.94%)
Aug 13, 2018
20.35
20.40
20.10
20.16
1,215,755
-0.09(-0.44%)
Aug 10, 2018
20.17
20.39
19.85
20.25
1,838,800
-0.13(-0.64%)
Aug 09, 2018
20.22
21.11
20.21
20.38
3,194,245
+0.16(+0.79%)
Aug 08, 2018
20.33
20.44
19.95
20.22
955,088
-0.17(-0.83%)
Aug 07, 2018
20.36
20.70
20.11
20.39
1,391,468
+0.12(+0.59%)
Aug 06, 2018
20.19
20.44
20.06
20.27
1,116,758
+0.03(+0.15%)
Aug 03, 2018
20.19
20.52
19.94
20.24
1,230,000
+0.13(+0.65%)
Aug 02, 2018
19.88
20.25
19.79
20.11
1,388,661
+0.10(+0.50%)
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
.