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, 2019
14.27
14.45
14.05
14.14
1,901,035
-0.18(-1.26%)
Feb 27, 2019
14.00
14.47
13.93
14.32
1,679,301
+0.34(+2.43%)
Feb 26, 2019
13.69
14.13
13.67
13.98
2,182,717
+0.28(+2.04%)
Feb 25, 2019
13.63
13.98
13.46
13.70
1,809,674
+0.12(+0.88%)
Feb 22, 2019
13.47
13.69
13.35
13.58
1,049,500
+0.13(+0.97%)
Feb 21, 2019
13.72
13.78
13.41
13.45
1,192,254
-0.24(-1.75%)
Feb 20, 2019
13.45
13.98
13.40
13.69
2,505,696
+0.30(+2.24%)
Feb 19, 2019
13.45
13.53
13.22
13.39
2,139,818
-0.06(-0.45%)
Feb 15, 2019
13.10
13.52
13.10
13.45
1,762,400
+0.40(+3.07%)
Feb 14, 2019
12.97
13.25
12.85
13.05
2,193,304
-0.01(-0.08%)
Feb 13, 2019
13.14
13.18
12.86
13.06
1,900,575
-0.05(-0.38%)
Feb 12, 2019
13.04
13.30
13.04
13.11
1,550,124
+0.14(+1.08%)
Feb 11, 2019
12.93
13.02
12.69
12.97
2,509,071
+0.14(+1.09%)
Feb 08, 2019
13.40
13.41
12.79
12.83
2,530,000
-0.61(-4.54%)
Feb 07, 2019
13.63
13.63
13.34
13.44
1,590,050
-0.25(-1.83%)
Feb 06, 2019
14.41
14.41
13.67
13.69
1,622,100
-0.15(-1.08%)
Feb 05, 2019
13.58
13.91
13.57
13.84
1,890,840
+0.26(+1.91%)
Feb 04, 2019
13.56
13.63
13.41
13.58
2,356,633
-0.03(-0.22%)
Feb 01, 2019
13.80
13.96
13.52
13.61
2,590,400
-0.25(-1.80%)
Jan 31, 2019
13.16
14.22
13.16
13.86
3,986,320
+0.58(+4.37%)
Jan 30, 2019
14.32
14.80
13.19
13.28
6,082,298
-1.44(-9.78%)
Jan 29, 2019
15.45
15.45
14.68
14.72
2,222,565
-0.74(-4.79%)
Jan 28, 2019
14.80
15.51
14.67
15.46
2,639,910
+0.51(+3.41%)
Jan 25, 2019
15.56
15.59
14.93
14.95
1,639,100
-0.46(-2.99%)
Jan 24, 2019
15.34
15.46
15.20
15.41
1,440,434
+0.07(+0.46%)
Jan 23, 2019
15.50
15.54
14.91
15.34
2,014,027
-0.13(-0.84%)
Jan 22, 2019
16.11
16.20
15.40
15.47
2,124,295
-0.74(-4.57%)
Jan 18, 2019
15.95
16.26
15.91
16.21
1,315,000
+0.36(+2.27%)
Jan 17, 2019
15.71
15.89
15.53
15.85
1,295,162
+0.07(+0.44%)
Jan 16, 2019
16.06
16.16
15.63
15.78
2,349,978
-0.27(-1.68%)
Jan 15, 2019
15.86
16.07
15.71
16.05
1,030,790
+0.20(+1.26%)
Jan 14, 2019
15.88
15.89
15.59
15.85
1,188,436
-0.13(-0.81%)
Jan 11, 2019
15.54
16.18
15.45
15.98
1,456,900
+0.43(+2.77%)
Jan 10, 2019
15.86
15.86
15.37
15.55
2,257,620
-0.53(-3.30%)
Jan 09, 2019
15.75
16.39
15.70
16.08
2,333,039
+0.40(+2.55%)
Jan 08, 2019
15.54
15.90
15.30
15.68
2,336,541
+0.30(+1.95%)
Jan 07, 2019
14.88
15.74
14.88
15.38
2,840,642
+0.38(+2.53%)
Jan 04, 2019
14.36
15.02
14.22
15.00
2,017,500
+0.84(+5.93%)
Jan 03, 2019
13.99
14.55
13.91
14.16
1,607,099
+0.07(+0.50%)
Jan 02, 2019
13.32
14.26
13.31
14.09
2,037,680
+0.55(+4.06%)
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%)
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
.