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 (%)
Nov 30, 2017
21.09
23.16
20.63
21.60
11,170,599
+2.25(+11.63%)
Nov 29, 2017
19.45
20.01
19.23
19.35
3,867,722
+0.01(+0.05%)
Nov 28, 2017
18.52
19.34
18.50
19.34
2,877,412
+0.84(+4.54%)
Nov 27, 2017
18.48
18.61
18.33
18.50
1,803,819
-0.04(-0.22%)
Nov 24, 2017
19.04
19.04
18.50
18.54
810,128
-0.52(-2.73%)
Nov 22, 2017
19.24
19.37
18.80
19.06
2,245,235
-0.18(-0.94%)
Nov 21, 2017
19.14
19.24
18.70
19.24
1,964,471
+0.06(+0.31%)
Nov 20, 2017
18.98
19.48
18.98
19.18
2,614,256
+0.19(+1.00%)
Nov 17, 2017
18.54
19.10
18.42
18.99
2,525,278
+0.54(+2.93%)
Nov 16, 2017
18.20
18.56
18.20
18.45
1,521,434
+0.23(+1.26%)
Nov 15, 2017
18.11
18.24
17.72
18.22
2,589,642
+0.01(+0.05%)
Nov 14, 2017
18.45
18.63
18.11
18.21
1,557,667
-0.36(-1.94%)
Nov 13, 2017
18.64
19.11
18.48
18.57
1,779,973
+0.00(+0.00%)
Nov 10, 2017
18.48
18.79
18.41
18.57
1,261,616
+0.01(+0.05%)
Nov 09, 2017
18.33
18.65
18.26
18.56
1,153,800
+0.16(+0.87%)
Nov 08, 2017
18.20
18.53
18.08
18.40
1,555,297
+0.18(+0.99%)
Nov 07, 2017
18.79
18.79
17.86
18.22
2,581,792
-0.64(-3.39%)
Nov 06, 2017
19.17
19.23
18.73
18.86
1,419,751
-0.36(-1.87%)
Nov 03, 2017
19.35
19.50
19.21
19.22
1,514,619
-0.20(-1.03%)
Nov 02, 2017
19.69
19.70
19.28
19.42
1,527,632
-0.16(-0.82%)
Nov 01, 2017
19.41
19.85
19.25
19.58
1,361,126
+0.16(+0.82%)
Oct 31, 2017
19.53
19.89
19.42
19.42
2,019,661
-0.08(-0.41%)
Oct 30, 2017
19.96
19.98
19.33
19.50
1,660,443
-0.49(-2.45%)
Oct 27, 2017
20.41
20.72
18.91
19.99
6,337,098
-1.14(-5.40%)
Oct 26, 2017
21.02
21.17
20.21
21.13
1,874,314
+0.10(+0.48%)
Oct 25, 2017
21.00
21.20
20.80
21.03
2,960,154
+0.07(+0.33%)
Oct 24, 2017
20.53
21.00
20.53
20.96
1,826,930
+0.55(+2.69%)
Oct 23, 2017
20.78
20.98
20.38
20.41
1,728,868
-0.41(-1.97%)
Oct 20, 2017
20.72
21.03
20.58
20.82
3,661,223
+0.30(+1.46%)
Oct 19, 2017
20.08
20.71
20.00
20.52
2,559,824
+0.37(+1.84%)
Oct 18, 2017
20.20
20.36
20.07
20.15
1,692,588
-0.08(-0.40%)
Oct 17, 2017
19.80
20.37
19.75
20.23
4,088,704
+0.41(+2.07%)
Oct 16, 2017
20.16
20.36
19.76
19.82
1,958,728
-0.33(-1.64%)
Oct 13, 2017
20.16
20.41
20.08
20.15
2,746,196
-0.05(-0.25%)
Oct 12, 2017
20.72
20.72
20.11
20.20
2,559,125
-0.52(-2.51%)
Oct 11, 2017
21.01
21.04
20.53
20.72
1,497,470
-0.29(-1.38%)
Oct 10, 2017
20.91
21.35
20.86
21.01
1,371,784
+0.21(+1.01%)
Oct 09, 2017
21.29
21.34
20.70
20.80
1,437,344
-0.50(-2.35%)
Oct 06, 2017
21.67
21.73
21.21
21.30
2,201,931
-0.42(-1.93%)
Oct 05, 2017
21.58
21.83
21.37
21.72
1,462,248
+0.11(+0.51%)
Oct 04, 2017
21.70
21.88
21.16
21.61
1,155,493
-0.22(-1.01%)
Oct 03, 2017
21.72
21.85
21.37
21.83
1,476,456
+0.17(+0.78%)
Oct 02, 2017
21.38
21.69
21.14
21.66
1,581,693
+0.19(+0.88%)
Sep 29, 2017
22.19
22.19
21.40
21.47
2,803,752
-0.74(-3.33%)
Sep 28, 2017
22.29
22.77
22.08
22.21
2,502,310
-0.06(-0.27%)
Sep 27, 2017
22.08
22.65
22.08
22.27
3,299,330
+0.22(+1.00%)
Sep 26, 2017
21.64
22.18
21.22
22.05
2,011,866
+0.51(+2.37%)
Sep 25, 2017
21.12
21.69
21.06
21.54
2,176,012
+0.30(+1.41%)
Sep 22, 2017
21.44
21.47
21.23
21.24
1,726,166
-0.14(-0.65%)
Sep 21, 2017
21.53
21.53
21.21
21.38
1,755,391
-0.04(-0.19%)
Sep 20, 2017
21.65
21.75
21.13
21.42
3,146,857
-0.03(-0.14%)
Sep 19, 2017
21.13
21.54
21.00
21.45
2,372,636
+0.32(+1.51%)
Sep 18, 2017
21.48
21.49
21.10
21.13
1,554,860
-0.36(-1.68%)
Sep 15, 2017
21.45
21.61
21.28
21.49
3,156,835
-0.06(-0.28%)
Sep 14, 2017
21.84
21.84
21.28
21.55
1,950,422
-0.23(-1.06%)
Sep 13, 2017
21.85
22.07
21.77
21.78
1,793,110
-0.05(-0.23%)
Sep 12, 2017
21.90
22.20
21.80
21.83
1,835,725
-0.09(-0.41%)
Sep 11, 2017
22.26
22.38
21.86
21.92
1,428,038
-0.26(-1.17%)
Sep 08, 2017
22.49
22.63
21.99
22.18
1,664,776
-0.34(-1.51%)
Sep 07, 2017
22.87
23.15
22.33
22.52
939,872
-0.29(-1.27%)
Sep 06, 2017
22.79
22.92
22.59
22.81
1,484,745
+0.24(+1.06%)
Sep 05, 2017
22.57
22.88
22.51
22.57
1,926,551
-0.10(-0.44%)
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
.