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 28, 2017
20.59
20.63
19.77
20.09
2,178,480
-0.64(-3.09%)
Feb 27, 2017
21.00
21.15
20.50
20.73
2,206,240
-0.36(-1.71%)
Feb 24, 2017
20.39
21.36
20.35
21.09
2,405,624
+0.71(+3.48%)
Feb 23, 2017
20.74
20.98
20.35
20.38
2,142,393
-0.38(-1.83%)
Feb 22, 2017
20.81
21.03
20.72
20.76
1,235,984
-0.08(-0.38%)
Feb 21, 2017
20.88
21.02
20.67
20.84
1,475,697
+0.06(+0.29%)
Feb 17, 2017
20.78
20.78
20.78
0
+0.17(+0.82%)
Feb 16, 2017
20.80
20.92
20.51
20.61
1,793,750
-0.27(-1.29%)
Feb 15, 2017
20.76
20.93
20.68
20.88
1,193,880
+0.13(+0.63%)
Feb 14, 2017
20.96
20.96
20.12
20.75
1,890,677
+0.21(+1.02%)
Feb 13, 2017
20.68
20.88
20.38
20.54
1,780,427
-0.11(-0.53%)
Feb 10, 2017
20.63
20.74
20.34
20.65
1,596,889
+0.01(+0.05%)
Feb 09, 2017
19.82
20.75
19.75
20.64
2,663,574
+0.90(+4.56%)
Feb 08, 2017
19.50
19.82
19.37
19.74
1,201,532
+0.15(+0.77%)
Feb 07, 2017
19.63
19.80
19.56
19.59
1,134,171
-0.03(-0.15%)
Feb 06, 2017
19.73
19.90
19.55
19.62
1,155,368
-0.21(-1.06%)
Feb 03, 2017
20.04
20.45
19.76
19.83
1,891,012
-0.19(-0.95%)
Feb 02, 2017
19.82
20.15
19.59
20.02
1,728,575
+0.23(+1.16%)
Feb 01, 2017
19.67
20.15
19.56
19.79
2,097,883
+0.12(+0.61%)
Jan 31, 2017
19.25
19.75
19.00
19.67
2,316,690
+0.32(+1.65%)
Jan 30, 2017
19.50
19.60
19.14
19.35
2,041,558
-0.21(-1.07%)
Jan 27, 2017
20.21
20.25
19.25
19.56
3,596,916
-0.55(-2.73%)
Jan 26, 2017
20.36
20.64
20.00
20.11
3,500,966
-0.18(-0.89%)
Jan 25, 2017
20.90
21.13
19.95
20.29
10,976,235
-1.49(-6.84%)
Jan 24, 2017
21.66
21.86
21.57
21.78
861,418
+0.14(+0.65%)
Jan 23, 2017
21.98
21.99
21.60
21.64
1,051,243
-0.36(-1.64%)
Jan 20, 2017
21.89
22.17
21.59
22.00
1,970,926
+0.17(+0.78%)
Jan 19, 2017
21.48
21.89
21.44
21.83
2,020,969
+0.23(+1.06%)
Jan 18, 2017
21.63
21.86
21.38
21.60
2,502,663
-0.02(-0.09%)
Jan 17, 2017
21.01
21.87
20.83
21.62
2,759,635
+1.10(+5.36%)
Jan 13, 2017
20.52
20.52
20.52
0
+0.15(+0.74%)
Jan 12, 2017
20.43
20.56
20.13
20.37
1,150,596
-0.15(-0.73%)
Jan 11, 2017
20.84
20.84
20.33
20.52
1,676,174
-0.32(-1.54%)
Jan 10, 2017
20.65
21.01
20.49
20.84
1,316,162
+0.24(+1.17%)
Jan 09, 2017
20.50
20.77
20.44
20.60
1,677,052
+0.01(+0.05%)
Jan 06, 2017
20.99
20.99
20.39
20.59
1,596,377
-0.25(-1.20%)
Jan 05, 2017
21.00
21.00
20.64
20.84
1,808,415
-0.38(-1.79%)
Jan 04, 2017
20.67
21.28
20.67
21.22
1,946,467
+0.57(+2.76%)
Jan 03, 2017
20.75
20.90
20.52
20.65
2,718,942
+0.20(+0.98%)
Dec 30, 2016
20.45
20.45
20.45
0
+0.05(+0.25%)
Dec 29, 2016
20.53
20.83
20.29
20.40
930,745
-0.12(-0.58%)
Dec 28, 2016
20.76
20.81
20.33
20.52
1,403,593
-0.14(-0.68%)
Dec 27, 2016
20.56
20.74
20.46
20.66
1,801,070
+0.21(+1.03%)
Dec 23, 2016
20.45
20.45
20.45
0
-0.16(-0.78%)
Dec 22, 2016
21.89
21.89
20.60
20.61
1,658,508
-1.29(-5.89%)
Dec 21, 2016
21.86
21.98
21.64
21.90
1,707,087
+0.03(+0.14%)
Dec 20, 2016
21.88
22.03
21.83
21.87
1,593,902
+0.02(+0.09%)
Dec 19, 2016
21.80
22.10
21.77
21.85
1,819,853
+0.01(+0.05%)
Dec 16, 2016
22.13
22.34
21.78
21.84
1,757,698
-0.32(-1.44%)
Dec 15, 2016
22.36
22.40
21.88
22.16
2,918,112
-0.20(-0.89%)
Dec 14, 2016
22.75
22.89
22.25
22.36
3,073,353
-0.18(-0.80%)
Dec 13, 2016
22.20
22.85
21.99
22.54
7,778,262
-0.12(-0.53%)
Dec 12, 2016
23.54
23.70
22.63
22.66
1,236,161
-0.87(-3.70%)
Dec 09, 2016
23.62
23.74
23.33
23.53
1,058,508
-0.23(-0.97%)
Dec 08, 2016
22.86
24.12
22.86
23.76
2,701,751
+0.90(+3.94%)
Dec 07, 2016
23.46
23.48
22.77
22.86
3,223,272
-0.99(-4.15%)
Dec 06, 2016
20.79
24.48
20.67
23.85
11,460,770
-0.46(-1.89%)
Dec 05, 2016
24.07
24.66
24.02
24.31
1,950,045
+0.34(+1.42%)
Dec 02, 2016
23.76
24.24
23.41
23.97
1,334,200
+0.00(+0.00%)
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
.