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 (%)
Feb 27, 2015
28.24
28.71
27.92
28.20
469,950
+0.04(+0.14%)
Feb 26, 2015
28.35
28.51
28.07
28.16
535,601
-0.16(-0.56%)
Feb 25, 2015
27.93
28.73
27.80
28.32
724,516
+0.55(+1.98%)
Feb 24, 2015
27.94
27.99
27.66
27.77
475,764
-0.09(-0.32%)
Feb 23, 2015
27.94
27.94
27.57
27.86
385,836
+0.02(+0.07%)
Feb 20, 2015
27.71
27.95
27.27
27.84
554,185
+0.19(+0.69%)
Feb 19, 2015
27.63
27.80
27.52
27.65
187,342
+0.13(+0.47%)
Feb 18, 2015
27.48
27.84
27.35
27.52
261,165
+0.05(+0.18%)
Feb 17, 2015
27.09
27.76
27.09
27.47
212,291
+0.02(+0.07%)
Feb 13, 2015
27.91
27.45
27.45
27.45
320,100
-0.35(-1.26%)
Feb 12, 2015
27.75
27.95
27.34
27.80
311,200
+0.19(+0.69%)
Feb 11, 2015
27.37
27.83
27.13
27.61
398,378
+0.14(+0.51%)
Feb 10, 2015
27.10
27.67
26.89
27.47
262,203
+0.46(+1.70%)
Feb 09, 2015
27.16
27.38
26.79
27.01
216,985
-0.21(-0.77%)
Feb 06, 2015
27.47
27.74
26.98
27.22
526,689
+0.26(+0.96%)
Feb 05, 2015
26.59
27.31
26.37
26.96
611,332
+0.32(+1.20%)
Feb 04, 2015
26.79
26.80
25.94
26.64
821,044
-0.16(-0.60%)
Feb 03, 2015
26.94
27.10
26.29
26.80
756,338
-0.06(-0.22%)
Feb 02, 2015
26.22
26.89
25.77
26.86
1,059,577
+1.06(+4.11%)
Jan 30, 2015
25.55
26.16
25.15
25.80
1,426,907
+0.16(+0.62%)
Jan 29, 2015
26.07
26.38
25.61
25.64
517,423
-0.36(-1.38%)
Jan 28, 2015
26.52
27.00
25.91
26.00
713,848
-0.49(-1.85%)
Jan 27, 2015
25.58
27.23
25.35
26.49
1,608,853
+0.74(+2.87%)
Jan 26, 2015
25.73
26.07
25.43
25.75
1,553,097
+0.17(+0.66%)
Jan 23, 2015
24.36
25.86
24.36
25.58
8,331,292
+2.06(+8.76%)
Jan 22, 2015
22.45
23.54
22.29
23.52
1,002,807
+0.95(+4.21%)
Jan 21, 2015
22.13
22.60
21.77
22.57
554,788
+0.31(+1.39%)
Jan 20, 2015
22.36
22.89
22.20
22.26
606,937
-0.63(-2.75%)
Jan 16, 2015
22.09
22.92
21.89
22.89
498,236
+0.68(+3.06%)
Jan 15, 2015
23.87
23.93
22.13
22.21
535,825
-1.63(-6.84%)
Jan 14, 2015
23.89
24.29
23.20
23.84
628,901
-0.24(-1.00%)
Jan 13, 2015
23.40
24.34
23.29
24.08
639,484
+0.70(+2.99%)
Jan 12, 2015
24.26
24.27
23.26
23.38
709,450
-1.00(-4.10%)
Jan 09, 2015
25.13
25.34
24.35
24.38
389,686
-0.72(-2.87%)
Jan 08, 2015
25.13
25.60
24.41
25.10
417,891
+0.19(+0.76%)
Jan 07, 2015
24.12
24.97
24.12
24.91
479,015
+1.00(+4.18%)
Jan 06, 2015
23.83
24.03
23.42
23.91
996,972
+0.18(+0.76%)
Jan 05, 2015
24.58
24.58
23.37
23.73
507,826
-0.97(-3.93%)
Jan 02, 2015
24.84
25.00
24.33
24.70
402,333
-0.03(-0.12%)
Dec 31, 2014
24.45
24.73
24.73
24.73
358,800
+0.41(+1.69%)
Dec 30, 2014
25.16
25.46
24.29
24.32
276,958
-0.90(-3.57%)
Dec 29, 2014
24.58
25.23
24.52
25.22
503,118
+0.69(+2.81%)
Dec 26, 2014
24.52
24.77
24.44
24.53
280,688
+0.17(+0.68%)
Dec 24, 2014
24.09
24.36
24.36
24.36
128,800
+0.27(+1.14%)
Dec 23, 2014
24.46
24.63
24.06
24.09
345,925
-0.21(-0.86%)
Dec 22, 2014
24.42
24.63
24.02
24.30
318,166
-0.09(-0.37%)
Dec 19, 2014
24.94
24.94
23.63
24.39
2,164,056
-0.37(-1.49%)
Dec 18, 2014
23.97
25.24
23.97
24.76
570,521
+1.17(+4.96%)
Dec 17, 2014
23.24
23.94
23.06
23.59
614,888
+0.36(+1.55%)
Dec 16, 2014
23.07
23.64
23.02
23.23
405,958
+0.19(+0.82%)
Dec 15, 2014
23.48
23.85
23.04
23.04
549,945
-0.35(-1.50%)
Dec 12, 2014
23.28
23.60
23.08
23.39
250,638
+0.11(+0.47%)
Dec 11, 2014
23.36
23.57
22.82
23.28
439,427
+0.01(+0.04%)
Dec 10, 2014
22.80
23.45
22.76
23.27
486,453
+0.52(+2.29%)
Dec 09, 2014
22.67
22.90
22.40
22.75
354,818
-0.14(-0.61%)
Dec 08, 2014
23.11
23.21
22.48
22.89
390,806
-0.30(-1.29%)
Dec 05, 2014
23.80
23.80
23.07
23.19
549,752
-0.55(-2.32%)
Dec 04, 2014
23.48
23.91
23.33
23.74
375,354
+0.18(+0.76%)
Dec 03, 2014
23.24
23.66
23.20
23.56
220,384
+0.33(+1.42%)
Dec 02, 2014
23.70
24.00
23.20
23.23
324,420
-0.40(-1.69%)
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
.