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 (%)
Mar 29, 2018
19.71
19.71
19.71
0
-0.28(-1.40%)
Mar 28, 2018
19.71
20.22
19.70
19.99
2,797,152
+0.34(+1.73%)
Mar 27, 2018
20.24
20.38
19.57
19.65
1,964,067
-0.43(-2.14%)
Mar 26, 2018
19.25
20.27
19.24
20.08
4,473,877
+1.09(+5.74%)
Mar 23, 2018
19.77
19.79
18.99
18.99
7,491,619
-0.56(-2.84%)
Mar 22, 2018
19.75
20.14
18.94
19.55
12,922,453
-1.64(-7.76%)
Mar 21, 2018
21.17
21.21
20.82
21.19
2,904,406
+0.00(+0.00%)
Mar 20, 2018
21.58
21.59
21.11
21.19
2,228,807
-0.25(-1.17%)
Mar 19, 2018
21.76
22.02
21.27
21.44
2,034,971
-0.56(-2.55%)
Mar 16, 2018
22.00
22.38
21.62
22.00
1,631,951
-0.03(-0.14%)
Mar 15, 2018
22.00
22.25
21.77
22.03
1,580,100
+0.11(+0.50%)
Mar 14, 2018
22.25
22.44
21.82
21.92
1,172,673
-0.33(-1.48%)
Mar 13, 2018
22.34
22.58
22.16
22.25
1,123,613
+0.05(+0.23%)
Mar 12, 2018
22.48
22.71
22.02
22.20
1,164,939
-0.30(-1.33%)
Mar 09, 2018
22.60
22.92
22.32
22.50
1,911,465
-0.03(-0.13%)
Mar 08, 2018
23.08
23.24
22.49
22.53
1,036,305
-0.37(-1.62%)
Mar 07, 2018
23.34
22.85
22.90
1,416,337
-0.50(-2.14%)
Mar 06, 2018
23.09
23.41
23.06
23.40
1,336,159
+0.29(+1.25%)
Mar 05, 2018
22.96
23.24
22.54
23.11
1,663,955
+0.05(+0.22%)
Mar 02, 2018
22.99
23.16
22.42
23.06
1,994,250
-0.25(-1.07%)
Mar 01, 2018
23.05
23.93
22.87
23.31
1,565,188
+0.30(+1.30%)
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%)
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
.