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, 2020
10.25
10.47
9.850
9.890
4,231,736
-0.35(-3.42%)
Nov 27, 2020
9.980
10.37
9.950
10.24
2,414,600
+0.28(+2.81%)
Nov 25, 2020
9.880
10.11
9.650
9.960
2,676,000
+0.06(+0.61%)
Nov 24, 2020
9.760
10.03
9.450
9.900
3,994,878
+0.30(+3.13%)
Nov 23, 2020
9.250
9.780
9.130
9.600
4,548,639
+0.64(+7.14%)
Nov 20, 2020
9.300
9.530
8.870
8.960
3,810,000
-0.43(-4.58%)
Nov 19, 2020
8.850
9.460
8.830
9.390
3,314,892
+0.56(+6.34%)
Nov 18, 2020
8.740
9.140
8.710
8.830
3,834,884
+0.15(+1.73%)
Nov 17, 2020
8.110
8.680
8.040
8.680
3,695,264
+0.44(+5.34%)
Nov 16, 2020
7.840
8.240
7.720
8.240
4,936,311
+0.57(+7.43%)
Nov 13, 2020
7.510
7.755
7.380
7.670
4,066,000
+0.24(+3.23%)
Nov 12, 2020
7.610
7.810
7.400
7.430
3,889,330
-0.25(-3.32%)
Nov 11, 2020
7.810
7.970
7.490
7.685
4,670,680
-0.06(-0.71%)
Nov 10, 2020
7.840
7.890
7.390
7.740
6,410,022
+0.09(+1.18%)
Nov 09, 2020
8.670
8.750
7.650
7.650
7,213,417
-0.47(-5.79%)
Nov 06, 2020
8.480
8.480
8.010
8.120
3,138,600
-0.32(-3.79%)
Nov 05, 2020
8.460
8.890
8.430
8.440
3,638,826
+0.09(+1.08%)
Nov 04, 2020
8.610
8.690
8.270
8.350
2,346,288
-0.21(-2.45%)
Nov 03, 2020
8.250
8.660
8.240
8.560
3,626,120
+0.44(+5.42%)
Nov 02, 2020
8.280
8.340
7.930
8.120
3,671,571
+0.01(+0.12%)
Oct 30, 2020
8.490
8.500
7.990
8.110
3,377,200
-0.40(-4.70%)
Oct 29, 2020
8.810
8.880
8.440
8.510
2,546,944
-0.34(-3.84%)
Oct 28, 2020
8.180
8.950
8.160
8.850
4,380,410
+0.16(+1.84%)
Oct 27, 2020
8.950
8.990
8.590
8.690
2,843,491
-0.34(-3.77%)
Oct 26, 2020
9.310
9.390
8.840
9.030
3,455,404
-0.41(-4.34%)
Oct 23, 2020
9.740
9.800
9.240
9.440
2,662,200
-0.21(-2.18%)
Oct 22, 2020
9.430
9.870
9.260
9.650
4,025,494
+0.21(+2.22%)
Oct 21, 2020
9.610
9.690
9.100
9.440
5,337,206
-0.21(-2.18%)
Oct 20, 2020
10.11
10.18
9.640
9.650
4,778,255
-0.36(-3.60%)
Oct 19, 2020
10.59
10.63
9.950
10.01
5,264,848
-0.40(-3.84%)
Oct 16, 2020
10.79
10.91
10.40
10.41
3,970,200
-0.29(-2.71%)
Oct 15, 2020
10.52
10.80
10.47
10.70
5,141,916
-0.04(-0.37%)
Oct 14, 2020
10.67
11.08
10.47
10.74
4,935,632
+0.17(+1.61%)
Oct 13, 2020
9.790
10.69
9.780
10.57
5,671,221
+0.63(+6.34%)
Oct 12, 2020
10.11
10.22
9.780
9.940
4,406,737
-0.10(-1.00%)
Oct 09, 2020
10.30
10.45
9.990
10.04
3,001,600
-0.20(-1.95%)
Oct 08, 2020
10.28
10.46
10.04
10.24
3,598,514
+0.08(+0.79%)
Oct 07, 2020
9.920
10.43
9.900
10.16
4,816,025
+0.38(+3.89%)
Oct 06, 2020
10.05
10.26
9.750
9.780
4,688,589
-0.23(-2.30%)
Oct 05, 2020
9.840
10.10
9.410
10.01
7,067,768
+0.30(+3.09%)
Oct 02, 2020
9.890
9.970
9.430
9.710
12,407,900
-0.75(-7.17%)
Oct 01, 2020
9.720
10.74
9.720
10.46
6,387,484
+0.81(+8.39%)
Sep 30, 2020
9.390
10.12
9.370
9.650
8,110,453
+0.29(+3.10%)
Sep 29, 2020
9.560
9.620
9.245
9.360
4,262,574
-0.22(-2.30%)
Sep 28, 2020
9.620
9.730
9.230
9.580
6,458,815
+0.16(+1.70%)
Sep 25, 2020
9.740
9.890
9.250
9.420
7,481,400
-0.34(-3.48%)
Sep 24, 2020
9.930
10.22
9.310
9.760
7,657,127
-0.59(-5.70%)
Sep 23, 2020
10.74
11.28
10.33
10.35
6,049,343
-0.38(-3.54%)
Sep 22, 2020
9.980
10.75
9.880
10.73
6,810,310
+0.85(+8.60%)
Sep 21, 2020
9.790
9.910
9.390
9.880
4,055,609
-0.19(-1.89%)
Sep 18, 2020
10.60
10.63
9.970
10.07
6,471,400
-0.03(-0.30%)
Sep 17, 2020
9.960
10.57
9.790
10.10
3,043,955
-0.08(-0.79%)
Sep 16, 2020
10.02
10.44
9.510
10.18
3,785,467
+0.25(+2.52%)
Sep 15, 2020
10.36
10.36
9.710
9.930
3,417,782
-0.47(-4.52%)
Sep 14, 2020
10.57
10.70
10.08
10.40
3,539,402
-0.01(-0.10%)
Sep 11, 2020
10.25
10.86
10.05
10.41
4,321,500
+0.22(+2.16%)
Sep 10, 2020
10.39
10.71
10.19
10.19
4,437,581
+0.03(+0.30%)
Sep 09, 2020
10.50
10.59
10.03
10.16
3,812,175
-0.27(-2.59%)
Sep 08, 2020
10.19
10.72
9.970
10.43
4,418,007
-0.07(-0.67%)
Sep 04, 2020
10.43
10.80
9.960
10.50
8,104,000
+0.80(+8.25%)
Sep 03, 2020
10.77
10.88
8.360
9.700
15,970,594
-1.53(-13.62%)
Sep 02, 2020
11.61
11.70
10.85
11.23
9,022,465
-0.27(-2.35%)
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
.