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 29, 2019
8.220
8.357
8.090
8.180
906,300
-0.02(-0.24%)
Nov 27, 2019
8.200
8.370
8.120
8.200
1,325,000
+0.02(+0.24%)
Nov 26, 2019
8.360
8.710
8.120
8.180
2,665,169
-0.20(-2.39%)
Nov 25, 2019
7.780
8.470
7.760
8.380
2,649,302
+0.54(+6.89%)
Nov 22, 2019
7.970
8.000
7.650
7.840
1,610,600
-0.01(-0.13%)
Nov 21, 2019
7.900
7.920
7.595
7.850
1,594,916
+0.05(+0.64%)
Nov 20, 2019
7.960
8.060
7.750
7.800
1,517,068
-0.20(-2.50%)
Nov 19, 2019
8.390
8.400
7.860
8.000
2,396,470
-0.43(-5.10%)
Nov 18, 2019
8.660
8.730
8.290
8.430
1,717,655
-0.29(-3.33%)
Nov 15, 2019
8.770
8.840
8.215
8.720
2,472,000
+0.08(+0.93%)
Nov 14, 2019
8.780
9.000
8.490
8.640
1,578,486
-0.30(-3.36%)
Nov 13, 2019
9.050
9.064
8.840
8.940
1,032,815
-0.21(-2.30%)
Nov 12, 2019
9.120
9.360
8.850
9.150
1,669,284
-0.01(-0.11%)
Nov 11, 2019
9.000
9.220
8.850
9.160
1,213,936
+0.08(+0.88%)
Nov 08, 2019
9.200
9.285
8.880
9.080
2,466,100
-0.20(-2.16%)
Nov 07, 2019
9.700
9.890
9.190
9.280
2,164,386
-0.32(-3.33%)
Nov 06, 2019
9.560
9.795
9.375
9.600
2,094,701
+0.03(+0.31%)
Nov 05, 2019
9.310
9.950
9.310
9.570
2,168,594
+0.33(+3.57%)
Nov 04, 2019
8.780
9.270
8.620
9.240
2,389,261
+0.55(+6.33%)
Nov 01, 2019
8.780
8.890
8.500
8.690
2,389,300
-0.04(-0.46%)
Oct 31, 2019
8.950
9.210
8.450
8.730
2,342,478
-0.35(-3.85%)
Oct 30, 2019
9.560
9.620
8.940
9.080
2,476,143
-0.55(-5.71%)
Oct 29, 2019
10.29
10.41
9.620
9.630
2,616,881
-0.67(-6.50%)
Oct 28, 2019
10.97
11.10
10.13
10.30
3,428,887
-0.54(-4.98%)
Oct 25, 2019
10.37
10.96
10.25
10.84
2,521,000
+0.37(+3.53%)
Oct 24, 2019
10.33
10.49
10.06
10.47
2,617,005
+0.12(+1.16%)
Oct 23, 2019
10.75
10.80
10.16
10.35
4,608,552
-0.31(-2.91%)
Oct 22, 2019
9.850
10.69
9.550
10.66
4,409,039
+0.79(+8.00%)
Oct 21, 2019
9.780
10.17
9.700
9.870
2,532,580
+0.23(+2.44%)
Oct 18, 2019
9.680
9.790
9.590
9.635
2,047,200
-0.12(-1.18%)
Oct 17, 2019
9.640
9.800
9.510
9.750
2,878,926
+0.14(+1.46%)
Oct 16, 2019
9.630
9.800
9.560
9.610
1,841,744
+0.04(+0.42%)
Oct 15, 2019
9.560
9.720
9.340
9.570
1,978,276
+0.00(+0.00%)
Oct 14, 2019
9.490
9.710
9.300
9.570
1,916,370
+0.01(+0.05%)
Oct 11, 2019
9.790
9.932
9.510
9.565
3,749,100
-0.10(-0.98%)
Oct 10, 2019
9.450
9.780
9.340
9.660
2,310,842
+0.31(+3.32%)
Oct 09, 2019
9.360
9.470
9.120
9.350
2,000,961
+0.05(+0.54%)
Oct 08, 2019
9.260
9.490
9.010
9.300
1,780,149
-0.21(-2.21%)
Oct 07, 2019
9.350
9.690
8.960
9.510
3,397,654
+0.39(+4.28%)
Oct 04, 2019
8.900
9.120
8.660
9.120
1,995,500
+0.22(+2.47%)
Oct 03, 2019
8.670
9.070
8.590
8.900
3,584,982
+0.21(+2.42%)
Oct 02, 2019
9.660
9.700
8.410
8.690
4,706,449
-1.03(-10.60%)
Oct 01, 2019
9.800
10.37
9.710
9.720
2,762,696
-0.07(-0.72%)
Sep 30, 2019
9.740
9.970
9.680
9.790
3,184,289
+0.10(+1.03%)
Sep 27, 2019
9.690
9.970
9.560
9.690
3,698,400
+0.05(+0.52%)
Sep 26, 2019
9.770
9.890
9.400
9.640
2,441,551
-0.12(-1.23%)
Sep 25, 2019
9.730
10.01
9.600
9.760
4,892,235
+0.07(+0.72%)
Sep 24, 2019
9.060
9.840
9.060
9.690
6,557,676
+0.60(+6.60%)
Sep 23, 2019
8.590
9.230
8.540
9.090
3,193,659
+0.43(+4.97%)
Sep 20, 2019
9.270
9.360
8.540
8.660
19,078,600
-0.60(-6.48%)
Sep 19, 2019
9.240
9.298
8.930
9.260
5,024,698
+0.28(+3.12%)
Sep 18, 2019
8.910
9.150
8.740
8.980
5,457,220
+0.06(+0.67%)
Sep 17, 2019
9.530
9.530
8.680
8.920
5,099,171
-0.66(-6.89%)
Sep 16, 2019
9.490
10.07
9.410
9.580
4,383,832
+0.01(+0.10%)
Sep 13, 2019
9.400
9.910
9.150
9.570
5,164,300
+0.33(+3.57%)
Sep 12, 2019
9.480
9.520
8.750
9.240
7,300,500
-0.50(-5.13%)
Sep 11, 2019
9.890
10.27
9.400
9.740
11,825,519
-0.33(-3.28%)
Sep 10, 2019
9.000
10.12
9.000
10.07
12,094,336
+1.03(+11.39%)
Sep 09, 2019
7.840
9.250
7.810
9.040
13,148,625
+1.28(+16.49%)
Sep 06, 2019
7.210
7.800
7.180
7.760
8,179,800
+0.61(+8.53%)
Sep 05, 2019
6.200
7.220
6.160
7.150
8,011,839
+0.89(+14.22%)
Sep 04, 2019
6.840
7.130
5.910
6.260
17,466,948
+0.51(+8.87%)
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
.