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 26, 2021
14.87
15.70
14.82
15.00
3,926,700
+0.05(+0.33%)
Feb 25, 2021
14.78
15.35
14.44
14.95
3,943,801
+0.09(+0.61%)
Feb 24, 2021
14.81
15.08
14.39
14.86
2,866,561
+0.11(+0.75%)
Feb 23, 2021
14.62
14.89
13.45
14.75
2,707,613
-0.13(-0.87%)
Feb 22, 2021
14.95
15.12
14.58
14.88
1,997,931
-0.17(-1.13%)
Feb 19, 2021
15.15
15.30
14.93
15.05
2,279,100
+0.14(+0.94%)
Feb 18, 2021
14.81
15.23
14.46
14.91
2,232,426
-0.24(-1.58%)
Feb 17, 2021
15.17
15.40
14.61
15.15
2,229,225
-0.27(-1.75%)
Feb 16, 2021
16.00
16.09
15.05
15.42
2,337,136
-0.17(-1.09%)
Feb 12, 2021
15.53
15.89
15.41
15.59
1,638,900
-0.07(-0.45%)
Feb 11, 2021
16.47
16.79
15.48
15.66
2,645,416
-0.97(-5.83%)
Feb 10, 2021
16.67
17.09
16.41
16.63
2,989,578
+0.13(+0.79%)
Feb 09, 2021
16.53
16.66
16.01
16.50
2,782,037
+0.11(+0.67%)
Feb 08, 2021
16.25
16.66
16.18
16.39
3,866,147
+0.29(+1.80%)
Feb 05, 2021
15.26
16.25
15.26
16.10
4,362,800
+0.68(+4.41%)
Feb 04, 2021
15.27
15.72
15.08
15.42
3,372,181
+0.17(+1.11%)
Feb 03, 2021
14.46
15.47
14.41
15.25
4,541,537
+0.74(+5.10%)
Feb 02, 2021
15.26
15.45
14.34
14.51
5,561,323
-0.82(-5.35%)
Feb 01, 2021
15.76
15.77
14.78
15.33
3,935,571
-0.17(-1.10%)
Jan 29, 2021
15.79
16.37
15.33
15.50
4,851,300
+0.05(+0.32%)
Jan 28, 2021
16.21
16.90
14.84
15.45
12,558,976
-1.04(-6.31%)
Jan 27, 2021
15.92
17.81
15.78
16.49
13,447,711
+0.61(+3.84%)
Jan 26, 2021
15.72
16.05
15.01
15.88
5,069,834
+0.46(+2.98%)
Jan 25, 2021
15.38
16.89
15.33
15.42
8,907,488
+0.07(+0.46%)
Jan 22, 2021
15.21
15.49
14.81
15.35
4,659,400
-0.02(-0.13%)
Jan 21, 2021
15.45
15.67
15.20
15.37
5,026,432
-0.18(-1.16%)
Jan 20, 2021
15.49
16.13
15.37
15.55
5,481,588
-0.82(-5.01%)
Jan 19, 2021
16.70
16.93
16.13
16.37
3,111,509
-0.10(-0.61%)
Jan 15, 2021
16.71
17.02
15.97
16.47
7,882,400
-1.00(-5.72%)
Jan 14, 2021
16.05
17.90
16.01
17.47
9,263,420
+1.53(+9.60%)
Jan 13, 2021
15.49
16.16
15.41
15.94
5,994,916
+0.47(+3.04%)
Jan 12, 2021
14.38
15.51
14.31
15.47
4,913,618
+1.20(+8.41%)
Jan 11, 2021
13.65
14.41
13.28
14.27
1,704,499
+0.41(+2.96%)
Jan 08, 2021
13.97
14.17
13.56
13.86
2,103,100
-0.02(-0.14%)
Jan 07, 2021
14.85
14.85
13.82
13.88
3,318,641
-0.77(-5.26%)
Jan 06, 2021
14.17
14.91
14.05
14.65
4,713,093
+0.66(+4.72%)
Jan 05, 2021
13.10
14.17
13.06
13.99
4,765,704
+0.86(+6.55%)
Jan 04, 2021
13.14
13.25
12.51
13.13
3,634,430
+0.12(+0.92%)
Dec 31, 2020
13.01
13.01
13.01
4,035,543
+0.36(+2.85%)
Dec 30, 2020
12.09
12.80
12.09
12.65
4,035,543
+0.65(+5.42%)
Dec 29, 2020
11.77
12.13
11.42
12.00
3,237,647
+0.31(+2.70%)
Dec 28, 2020
11.61
11.83
11.58
11.69
3,618,742
+0.24(+2.05%)
Dec 24, 2020
11.69
11.82
11.29
11.45
2,070,400
-0.21(-1.80%)
Dec 23, 2020
12.00
12.14
11.63
11.66
3,219,200
-0.27(-2.26%)
Dec 22, 2020
11.85
12.13
11.73
11.93
4,710,581
+0.20(+1.71%)
Dec 21, 2020
11.74
11.83
11.20
11.73
3,445,939
+0.10(+0.86%)
Dec 18, 2020
11.94
12.24
11.62
11.63
7,456,500
-0.28(-2.35%)
Dec 17, 2020
12.02
12.17
11.72
11.91
3,620,627
-0.05(-0.42%)
Dec 16, 2020
12.30
12.56
11.94
11.96
6,868,811
-0.35(-2.84%)
Dec 15, 2020
11.72
12.71
11.72
12.31
8,739,737
+0.65(+5.57%)
Dec 14, 2020
12.30
12.62
11.40
11.66
12,079,728
-1.01(-7.97%)
Dec 11, 2020
12.72
13.35
12.56
12.67
6,248,000
-0.23(-1.78%)
Dec 10, 2020
12.11
12.92
12.08
12.90
6,066,235
+0.51(+4.12%)
Dec 09, 2020
12.73
12.80
12.07
12.39
7,156,538
-0.21(-1.67%)
Dec 08, 2020
12.03
13.20
12.02
12.60
8,475,110
+0.53(+4.39%)
Dec 07, 2020
11.83
12.36
11.81
12.07
7,363,867
-0.03(-0.25%)
Dec 04, 2020
12.32
12.69
11.80
12.10
11,549,500
-0.23(-1.87%)
Dec 03, 2020
10.88
12.43
10.52
12.33
32,733,408
+2.08(+20.29%)
Dec 02, 2020
10.06
10.35
9.820
10.25
9,126,399
+0.03(+0.29%)
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
.