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, 2018
23.21
23.53
22.91
23.01
2,242,274
-0.01(-0.04%)
Feb 27, 2018
23.02
24.55
23.01
23.02
2,862,429
-1.19(-4.92%)
Feb 26, 2018
24.74
24.84
24.09
24.21
1,615,377
-0.40(-1.63%)
Feb 23, 2018
24.26
24.72
24.26
24.61
944,661
+0.41(+1.69%)
Feb 22, 2018
24.20
1,861,132
-0.11(-0.45%)
Feb 21, 2018
24.46
24.96
24.29
24.31
1,081,718
-0.12(-0.49%)
Feb 20, 2018
24.56
24.94
24.21
24.43
1,564,168
-0.15(-0.61%)
Feb 16, 2018
24.58
24.58
24.58
0
-0.66(-2.61%)
Feb 15, 2018
25.16
26.09
24.88
25.24
1,177,393
+0.18(+0.72%)
Feb 14, 2018
25.19
24.23
25.06
1,575,597
+0.43(+1.75%)
Feb 13, 2018
24.68
24.86
24.49
24.63
1,623,472
-0.23(-0.93%)
Feb 12, 2018
24.08
25.09
24.00
24.86
1,426,485
+0.82(+3.41%)
Feb 09, 2018
24.84
25.00
23.20
24.04
3,669,392
-0.70(-2.83%)
Feb 08, 2018
25.99
26.07
24.73
24.74
2,298,696
-1.09(-4.22%)
Feb 07, 2018
25.73
26.15
25.37
25.83
1,334,146
+0.06(+0.23%)
Feb 06, 2018
24.92
26.06
24.05
25.77
2,333,456
+0.04(+0.16%)
Feb 05, 2018
25.82
26.35
25.42
25.73
1,296,079
-0.40(-1.53%)
Feb 02, 2018
26.58
26.81
26.09
26.13
1,644,614
-0.77(-2.86%)
Feb 01, 2018
26.64
27.15
26.26
26.90
1,154,456
+0.03(+0.11%)
Jan 31, 2018
27.32
27.57
26.71
26.87
1,896,601
-0.37(-1.36%)
Jan 30, 2018
27.70
27.70
26.85
27.24
1,616,409
-0.53(-1.91%)
Jan 29, 2018
27.65
27.87
27.13
27.77
2,043,239
-0.01(-0.04%)
Jan 26, 2018
27.19
27.86
26.59
27.78
1,830,626
+0.62(+2.28%)
Jan 25, 2018
27.18
27.27
26.79
27.16
3,163,669
+0.76(+2.88%)
Jan 24, 2018
26.46
26.52
26.06
26.40
1,231,700
+0.01(+0.04%)
Jan 23, 2018
26.02
26.42
25.95
26.39
1,674,193
+0.23(+0.88%)
Jan 22, 2018
26.16
25.75
26.16
1,393,311
+0.15(+0.58%)
Jan 19, 2018
25.07
26.04
24.98
26.01
1,788,251
+1.06(+4.25%)
Jan 18, 2018
24.76
25.60
24.56
24.95
1,630,873
+0.52(+2.13%)
Jan 17, 2018
24.88
25.11
24.41
24.43
1,801,240
-0.37(-1.49%)
Jan 16, 2018
26.00
26.05
24.76
24.80
2,197,742
-0.23(-0.92%)
Jan 12, 2018
25.03
25.03
25.03
0
+0.25(+1.01%)
Jan 11, 2018
24.52
25.00
24.41
24.78
1,969,324
+0.28(+1.14%)
Jan 10, 2018
24.63
24.50
1,323,369
+0.20(+0.82%)
Jan 09, 2018
24.40
24.55
24.06
24.30
1,444,523
-0.19(-0.78%)
Jan 08, 2018
24.62
24.75
24.06
24.49
1,950,684
-0.06(-0.24%)
Jan 05, 2018
24.22
24.60
24.06
24.55
1,863,968
+0.35(+1.45%)
Jan 04, 2018
24.38
24.63
23.76
24.20
1,552,953
-0.01(-0.04%)
Jan 03, 2018
24.28
24.52
23.89
24.21
1,547,843
-0.13(-0.53%)
Jan 02, 2018
24.36
24.48
24.25
24.34
1,802,460
+0.15(+0.62%)
Dec 29, 2017
24.19
24.19
24.19
0
+0.43(+1.81%)
Dec 28, 2017
23.79
23.88
23.60
23.76
757,386
+0.04(+0.17%)
Dec 27, 2017
23.84
23.91
23.64
23.72
880,857
-0.07(-0.29%)
Dec 26, 2017
23.60
24.09
23.50
23.79
845,847
+0.15(+0.63%)
Dec 22, 2017
23.28
23.93
23.15
23.64
1,849,971
+0.43(+1.85%)
Dec 21, 2017
23.03
23.29
22.91
23.21
1,712,483
+0.24(+1.04%)
Dec 20, 2017
22.87
23.02
22.61
22.97
1,940,117
+0.31(+1.37%)
Dec 19, 2017
22.37
22.94
22.37
22.66
3,055,167
+0.46(+2.07%)
Dec 18, 2017
21.91
22.50
21.89
22.20
2,215,869
+0.36(+1.65%)
Dec 15, 2017
21.70
21.95
21.32
21.84
3,502,015
+0.27(+1.25%)
Dec 14, 2017
21.76
22.03
21.45
21.57
1,277,310
-0.13(-0.60%)
Dec 13, 2017
21.54
21.85
21.50
21.70
1,467,360
+0.07(+0.32%)
Dec 12, 2017
21.89
21.97
21.48
21.63
1,855,207
-0.59(-2.66%)
Dec 11, 2017
22.27
22.27
21.73
22.22
1,609,409
+0.02(+0.09%)
Dec 08, 2017
22.09
22.50
21.76
22.20
2,738,757
+0.20(+0.91%)
Dec 07, 2017
21.46
22.00
21.38
22.00
3,762,533
+0.51(+2.37%)
Dec 06, 2017
21.42
21.40
21.18
21.49
2,121,031
+0.09(+0.42%)
Dec 05, 2017
21.04
21.93
21.04
21.40
2,630,452
+0.25(+1.18%)
Dec 04, 2017
22.00
22.44
20.95
21.15
5,110,392
-0.79(-3.60%)
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
.