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, 2020
3.970
4.380
3.820
4.290
5,410,800
+0.29(+7.25%)
Feb 27, 2020
3.990
4.340
3.800
4.000
6,086,010
-0.21(-4.99%)
Feb 26, 2020
4.400
4.520
4.180
4.210
4,382,972
-0.14(-3.22%)
Feb 25, 2020
4.710
4.770
4.310
4.350
2,569,413
-0.29(-6.25%)
Feb 24, 2020
4.870
4.985
4.620
4.640
3,575,097
-0.58(-11.20%)
Feb 21, 2020
5.430
5.945
5.150
5.225
8,698,500
+0.02(+0.48%)
Feb 20, 2020
4.940
5.260
4.940
5.200
3,628,492
+0.25(+5.05%)
Feb 19, 2020
4.940
5.130
4.730
4.950
3,032,734
+0.05(+1.02%)
Feb 18, 2020
4.480
4.990
4.480
4.900
3,490,731
+0.36(+7.93%)
Feb 14, 2020
4.800
4.890
4.500
4.540
3,875,500
-0.27(-5.61%)
Feb 13, 2020
4.950
4.990
4.690
4.810
2,926,899
-0.17(-3.41%)
Feb 12, 2020
4.900
5.030
4.810
4.980
2,506,139
+0.13(+2.68%)
Feb 11, 2020
5.110
5.125
4.830
4.850
3,284,284
-0.25(-4.90%)
Feb 10, 2020
5.180
5.420
5.100
5.100
3,035,488
-0.09(-1.73%)
Feb 07, 2020
5.170
5.240
4.850
5.190
3,369,100
-0.06(-1.14%)
Feb 06, 2020
5.380
5.470
5.080
5.250
2,747,589
-0.09(-1.69%)
Feb 05, 2020
5.230
5.490
5.130
5.340
3,347,865
+0.18(+3.49%)
Feb 04, 2020
5.060
5.420
5.060
5.160
3,346,338
+0.16(+3.20%)
Feb 03, 2020
4.970
5.150
4.890
5.000
3,354,330
+0.07(+1.42%)
Jan 31, 2020
5.080
5.140
4.800
4.930
4,721,100
-0.22(-4.27%)
Jan 30, 2020
5.330
5.440
5.050
5.150
5,023,625
-0.30(-5.50%)
Jan 29, 2020
5.430
5.560
5.250
5.450
3,795,897
+0.02(+0.37%)
Jan 28, 2020
5.720
5.800
5.400
5.430
5,118,616
-0.23(-4.06%)
Jan 27, 2020
6.000
6.010
5.650
5.660
4,561,572
-0.52(-8.41%)
Jan 24, 2020
6.390
6.400
6.030
6.180
2,942,300
-0.19(-2.98%)
Jan 23, 2020
6.220
6.400
6.150
6.370
2,704,804
+0.11(+1.76%)
Jan 22, 2020
6.300
6.460
6.230
6.260
4,841,357
-0.01(-0.16%)
Jan 21, 2020
6.350
6.510
6.260
6.270
2,946,620
-0.13(-2.03%)
Jan 17, 2020
6.460
6.540
6.230
6.400
5,071,400
-0.09(-1.39%)
Jan 16, 2020
6.580
6.940
6.480
6.490
5,104,971
-0.50(-7.15%)
Jan 15, 2020
7.410
7.450
6.910
6.990
3,947,403
-0.25(-3.45%)
Jan 14, 2020
7.320
7.590
7.210
7.240
4,003,321
-0.10(-1.36%)
Jan 13, 2020
7.590
7.650
7.200
7.340
3,030,504
-0.24(-3.17%)
Jan 10, 2020
7.750
7.760
7.290
7.580
5,203,200
-0.18(-2.32%)
Jan 09, 2020
7.990
8.050
7.460
7.760
13,594,119
-0.28(-3.48%)
Jan 08, 2020
8.380
8.530
8.015
8.040
3,662,619
-0.43(-5.08%)
Jan 07, 2020
8.770
8.990
8.430
8.470
6,019,832
-0.26(-2.98%)
Jan 06, 2020
7.560
8.820
7.560
8.730
6,745,695
+0.63(+7.78%)
Jan 03, 2020
8.400
8.526
8.045
8.100
5,313,700
-0.37(-4.37%)
Jan 02, 2020
8.230
8.520
7.780
8.470
8,082,019
+0.38(+4.70%)
Dec 31, 2019
7.270
8.400
7.210
8.090
8,486,200
+0.61(+8.16%)
Dec 30, 2019
7.970
8.060
7.080
7.480
11,902,966
-0.52(-6.50%)
Dec 27, 2019
6.450
8.900
6.020
8.000
39,198,400
+1.98(+32.89%)
Dec 26, 2019
5.990
6.050
5.850
6.020
1,769,831
+0.05(+0.84%)
Dec 24, 2019
6.100
6.160
5.935
5.970
1,155,200
-0.10(-1.65%)
Dec 23, 2019
6.210
6.245
5.940
6.070
2,731,852
-0.10(-1.62%)
Dec 20, 2019
6.260
6.360
6.025
6.170
7,807,000
-0.53(-7.91%)
Dec 19, 2019
6.750
6.790
6.590
6.700
2,254,294
-0.03(-0.45%)
Dec 18, 2019
6.640
6.810
6.640
6.730
2,380,532
+0.09(+1.36%)
Dec 17, 2019
6.460
6.730
6.390
6.640
3,066,192
+0.19(+2.95%)
Dec 16, 2019
6.480
6.820
6.450
6.450
2,767,617
+0.03(+0.47%)
Dec 13, 2019
7.000
7.080
6.350
6.420
3,781,300
-0.55(-7.89%)
Dec 12, 2019
6.630
6.995
6.540
6.970
3,962,598
+0.38(+5.77%)
Dec 11, 2019
6.730
6.800
6.480
6.590
3,510,401
-0.16(-2.37%)
Dec 10, 2019
6.760
6.940
6.580
6.750
3,277,461
-0.03(-0.44%)
Dec 09, 2019
6.650
7.070
6.600
6.780
4,625,668
+0.09(+1.35%)
Dec 06, 2019
6.130
6.790
6.045
6.690
7,646,500
+0.61(+10.03%)
Dec 05, 2019
6.210
7.100
5.960
6.080
10,149,227
-1.14(-15.79%)
Dec 04, 2019
7.290
7.430
7.140
7.220
6,285,126
-0.01(-0.14%)
Dec 03, 2019
7.730
7.730
7.190
7.230
5,227,332
-0.61(-7.78%)
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
.