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 (%)
Dec 31, 2018
13.48
13.64
13.26
13.54
2,299,900
+0.14(+1.04%)
Dec 28, 2018
13.05
13.63
13.03
13.40
2,151,900
+0.37(+2.84%)
Dec 27, 2018
13.23
13.38
12.54
13.03
2,338,520
-0.55(-4.05%)
Dec 26, 2018
12.75
13.59
12.72
13.58
1,602,887
+0.90(+7.10%)
Dec 24, 2018
12.57
12.99
12.48
12.68
1,366,900
-0.01(-0.08%)
Dec 21, 2018
13.25
13.47
12.68
12.69
3,720,000
-0.63(-4.73%)
Dec 20, 2018
13.69
13.79
12.95
13.32
3,178,059
-0.42(-3.06%)
Dec 19, 2018
14.08
14.30
13.66
13.74
2,345,628
-0.31(-2.21%)
Dec 18, 2018
14.14
14.32
13.94
14.05
2,384,925
+0.01(+0.07%)
Dec 17, 2018
14.57
14.79
13.85
14.04
3,294,072
-0.65(-4.42%)
Dec 14, 2018
14.93
15.27
14.60
14.69
2,117,500
-0.41(-2.72%)
Dec 13, 2018
15.01
15.42
14.87
15.10
2,745,634
+0.04(+0.27%)
Dec 12, 2018
15.53
15.70
15.02
15.06
3,199,912
-0.33(-2.14%)
Dec 11, 2018
15.78
15.92
15.12
15.39
2,142,716
-0.16(-1.03%)
Dec 10, 2018
15.71
15.83
15.05
15.55
2,931,238
-0.10(-0.64%)
Dec 07, 2018
16.45
16.62
15.49
15.65
3,920,700
-0.67(-4.11%)
Dec 06, 2018
16.80
17.27
15.40
16.32
5,527,676
-0.10(-0.61%)
Dec 04, 2018
17.49
17.52
16.34
16.42
2,935,000
-1.01(-5.79%)
Dec 03, 2018
17.18
17.48
16.91
17.43
3,485,012
+0.46(+2.71%)
Nov 30, 2018
17.09
17.21
16.90
16.97
3,202,200
-0.12(-0.70%)
Nov 29, 2018
16.95
17.43
16.94
17.09
3,116,585
-0.08(-0.47%)
Nov 28, 2018
16.57
17.18
16.52
17.17
2,296,705
+0.58(+3.50%)
Nov 27, 2018
16.76
16.94
16.41
16.59
2,316,792
-0.25(-1.48%)
Nov 26, 2018
16.94
17.15
16.72
16.84
2,452,652
+0.07(+0.42%)
Nov 23, 2018
16.63
17.01
16.46
16.77
913,600
+0.12(+0.72%)
Nov 21, 2018
16.65
16.65
16.65
0
+0.11(+0.67%)
Nov 20, 2018
17.05
17.33
16.53
16.54
1,911,204
-0.85(-4.89%)
Nov 19, 2018
17.40
17.79
17.14
17.39
2,096,662
-0.07(-0.40%)
Nov 16, 2018
17.43
17.69
17.12
17.46
1,989,000
-0.04(-0.23%)
Nov 15, 2018
17.15
17.57
16.76
17.50
1,378,216
+0.19(+1.10%)
Nov 14, 2018
17.74
18.04
17.17
17.31
1,431,749
-0.34(-1.93%)
Nov 13, 2018
17.78
17.95
17.60
17.65
1,500,470
-0.11(-0.62%)
Nov 12, 2018
17.76
18.01
17.68
17.76
1,185,765
+0.04(+0.23%)
Nov 09, 2018
17.66
17.96
17.22
17.72
2,027,400
-0.05(-0.28%)
Nov 08, 2018
17.44
17.85
17.39
17.77
2,087,569
+0.31(+1.78%)
Nov 07, 2018
17.20
17.51
17.00
17.46
2,901,596
+0.27(+1.57%)
Nov 06, 2018
16.59
17.35
16.59
17.19
2,315,056
+0.35(+2.08%)
Nov 05, 2018
16.58
16.99
16.45
16.84
2,884,120
+0.37(+2.25%)
Nov 02, 2018
16.46
16.83
16.17
16.47
2,324,500
+0.22(+1.35%)
Nov 01, 2018
15.88
16.42
15.48
16.25
2,043,605
+0.40(+2.52%)
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%)
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
.