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 (%)
Apr 29, 2016
28.59
28.59
28.10
28.43
960,514
-0.14(-0.49%)
Apr 28, 2016
28.68
28.92
28.42
28.57
1,329,802
-0.43(-1.48%)
Apr 27, 2016
28.51
29.16
28.42
29.00
601,704
+0.40(+1.40%)
Apr 26, 2016
28.45
28.73
28.37
28.60
521,415
+0.08(+0.28%)
Apr 25, 2016
28.35
28.68
28.18
28.52
833,420
+0.07(+0.25%)
Apr 22, 2016
28.20
28.83
28.17
28.45
659,552
+0.17(+0.60%)
Apr 21, 2016
28.98
29.22
28.25
28.28
978,099
-0.47(-1.63%)
Apr 20, 2016
29.13
29.22
28.66
28.75
893,658
-0.54(-1.84%)
Apr 19, 2016
29.18
29.43
28.99
29.29
1,815,948
+0.13(+0.45%)
Apr 18, 2016
28.76
29.56
28.76
29.16
1,461,144
+0.07(+0.24%)
Apr 15, 2016
28.35
29.14
28.19
29.09
1,384,139
+0.57(+2.00%)
Apr 14, 2016
28.72
28.75
28.35
28.52
500,734
-0.16(-0.56%)
Apr 13, 2016
28.25
28.78
28.25
28.68
774,501
+0.57(+2.03%)
Apr 12, 2016
27.90
28.19
27.74
28.11
678,574
+0.22(+0.79%)
Apr 11, 2016
28.22
28.45
27.81
27.89
889,422
-0.15(-0.53%)
Apr 08, 2016
28.29
28.29
27.77
28.04
833,328
-0.01(-0.04%)
Apr 07, 2016
28.17
28.56
27.79
28.05
1,354,502
-0.48(-1.68%)
Apr 06, 2016
27.89
28.58
27.65
28.53
1,549,387
+0.84(+3.03%)
Apr 05, 2016
27.92
28.10
27.18
27.69
2,327,042
-0.51(-1.81%)
Apr 04, 2016
28.21
28.38
27.84
28.20
1,780,140
+0.17(+0.61%)
Apr 01, 2016
27.89
28.35
27.71
28.03
1,986,946
+0.06(+0.21%)
Mar 31, 2016
27.58
28.25
27.47
27.97
1,097,714
+0.50(+1.82%)
Mar 30, 2016
27.30
27.67
27.16
27.47
821,066
+0.26(+0.96%)
Mar 29, 2016
27.09
27.44
27.04
27.21
1,382,676
+0.03(+0.11%)
Mar 28, 2016
26.69
27.25
26.53
27.18
1,851,038
+0.64(+2.41%)
Mar 24, 2016
26.48
26.54
26.54
26.54
2,110,200
+0.23(+0.87%)
Mar 23, 2016
26.24
26.55
26.07
26.31
10,434,744
-0.62(-2.30%)
Mar 22, 2016
27.45
27.86
26.69
26.93
2,140,159
-0.20(-0.74%)
Mar 21, 2016
27.88
28.50
26.87
27.13
2,817,974
-0.37(-1.35%)
Mar 18, 2016
27.50
28.79
26.96
27.50
3,241,640
+0.06(+0.22%)
Mar 17, 2016
25.53
27.50
24.63
27.44
5,319,185
+3.12(+12.83%)
Mar 16, 2016
24.52
24.89
24.15
24.32
1,874,869
-0.42(-1.70%)
Mar 15, 2016
24.95
25.15
24.57
24.74
775,918
-0.23(-0.92%)
Mar 14, 2016
25.11
25.40
24.82
24.97
587,915
-0.13(-0.52%)
Mar 11, 2016
24.66
25.32
24.53
25.10
784,547
+0.58(+2.37%)
Mar 10, 2016
24.49
24.87
24.24
24.52
512,595
+0.03(+0.12%)
Mar 09, 2016
24.09
24.59
24.02
24.49
596,782
+0.42(+1.74%)
Mar 08, 2016
23.92
24.33
23.87
24.07
823,630
+0.22(+0.92%)
Mar 07, 2016
23.68
23.88
23.12
23.85
489,753
-0.49(-2.01%)
Mar 04, 2016
24.19
24.72
24.09
24.34
593,574
+0.25(+1.04%)
Mar 03, 2016
24.26
24.45
23.03
24.09
488,333
-0.19(-0.78%)
Mar 02, 2016
24.21
24.34
23.81
24.28
601,208
-0.05(-0.21%)
Mar 01, 2016
23.42
24.54
23.25
24.33
803,163
+1.03(+4.42%)
Feb 29, 2016
23.03
23.15
22.83
23.30
569,112
+0.39(+1.70%)
Feb 26, 2016
22.82
23.07
22.43
22.91
606,599
+0.19(+0.84%)
Feb 25, 2016
22.56
22.84
22.08
22.72
727,446
+0.25(+1.11%)
Feb 24, 2016
22.28
22.61
22.14
22.47
722,797
-0.13(-0.58%)
Feb 23, 2016
22.51
22.83
22.32
22.60
446,283
+0.05(+0.22%)
Feb 22, 2016
22.22
22.22
21.95
22.55
590,428
+0.60(+2.73%)
Feb 19, 2016
22.30
22.38
21.56
21.95
600,619
-0.57(-2.53%)
Feb 18, 2016
22.78
23.48
22.03
22.52
591,918
-0.35(-1.53%)
Feb 17, 2016
22.00
23.17
21.95
22.87
658,339
+0.96(+4.38%)
Feb 16, 2016
21.32
22.07
20.90
21.91
1,020,793
+0.91(+4.33%)
Feb 12, 2016
20.70
21.00
21.00
21.00
853,200
+0.45(+2.19%)
Feb 11, 2016
20.58
20.84
20.25
20.55
770,856
-0.29(-1.39%)
Feb 10, 2016
21.07
21.42
20.74
20.84
832,593
-0.09(-0.43%)
Feb 09, 2016
20.78
21.37
20.60
20.93
554,527
-0.11(-0.52%)
Feb 08, 2016
21.13
21.39
20.49
21.04
673,611
-0.35(-1.64%)
Feb 05, 2016
22.11
22.11
21.23
21.39
752,018
-0.80(-3.61%)
Feb 04, 2016
21.40
22.45
21.16
22.19
646,683
+0.65(+3.02%)
Feb 03, 2016
22.22
22.43
21.48
21.54
607,026
-0.54(-2.45%)
Feb 02, 2016
22.33
22.50
21.79
22.08
407,599
-0.28(-1.25%)
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
.