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 28, 2017
23.92
24.06
23.31
23.36
2,874,925
-0.49(-2.05%)
Apr 27, 2017
24.10
24.11
23.81
23.85
1,712,283
-0.17(-0.71%)
Apr 26, 2017
23.77
24.16
23.75
24.02
1,827,817
+0.33(+1.39%)
Apr 25, 2017
23.97
24.05
23.35
23.69
2,395,389
-0.23(-0.96%)
Apr 24, 2017
23.95
24.08
23.84
23.92
1,118,710
+0.12(+0.50%)
Apr 21, 2017
23.86
23.92
23.16
23.80
1,035,117
-0.09(-0.38%)
Apr 20, 2017
23.71
24.00
23.45
23.89
1,429,169
+0.31(+1.31%)
Apr 19, 2017
23.42
23.66
23.37
23.58
1,123,785
+0.22(+0.94%)
Apr 18, 2017
23.27
23.40
23.16
23.36
839,322
+0.11(+0.47%)
Apr 17, 2017
23.08
23.28
23.02
23.25
1,170,946
+0.26(+1.13%)
Apr 13, 2017
22.86
23.36
22.86
22.99
1,539,166
+0.08(+0.35%)
Apr 12, 2017
22.93
22.93
22.62
22.91
1,312,586
-0.07(-0.30%)
Apr 11, 2017
22.80
23.00
22.59
22.98
1,668,497
+0.07(+0.31%)
Apr 10, 2017
22.95
23.29
22.86
22.91
1,226,701
+0.00(+0.00%)
Apr 07, 2017
23.00
23.05
22.80
22.91
1,889,249
-0.16(-0.69%)
Apr 06, 2017
22.60
23.19
22.57
23.07
2,812,677
+0.61(+2.72%)
Apr 05, 2017
22.39
22.89
22.28
22.46
2,356,894
+0.11(+0.49%)
Apr 04, 2017
22.28
22.37
22.01
22.35
1,467,861
-0.01(-0.04%)
Apr 03, 2017
22.45
22.57
22.21
22.36
2,230,579
-0.03(-0.13%)
Mar 31, 2017
22.71
22.71
22.28
22.39
3,047,801
-0.25(-1.10%)
Mar 30, 2017
22.25
22.64
22.20
22.64
2,198,388
+0.37(+1.66%)
Mar 29, 2017
22.00
22.45
21.82
22.27
3,224,216
+0.04(+0.18%)
Mar 28, 2017
21.88
22.30
21.82
22.23
19,906,336
+0.25(+1.14%)
Mar 27, 2017
22.48
22.61
21.88
21.98
7,728,109
+0.02(+0.09%)
Mar 24, 2017
21.86
22.14
21.63
21.96
1,177,992
+0.17(+0.78%)
Mar 23, 2017
21.58
22.01
21.57
21.79
1,494,888
+0.18(+0.83%)
Mar 22, 2017
21.45
21.65
21.30
21.61
1,131,568
+0.07(+0.32%)
Mar 21, 2017
21.92
22.03
21.20
21.54
1,871,000
-0.33(-1.51%)
Mar 20, 2017
22.20
22.24
21.80
21.87
928,488
-0.33(-1.49%)
Mar 17, 2017
22.82
22.82
22.14
22.20
1,273,252
-0.20(-0.89%)
Mar 16, 2017
22.35
22.57
22.16
22.40
1,604,039
+0.05(+0.22%)
Mar 15, 2017
22.36
22.50
22.06
22.35
2,719,907
+0.07(+0.31%)
Mar 14, 2017
22.04
22.32
21.72
22.28
1,543,036
+0.24(+1.09%)
Mar 13, 2017
21.94
22.05
21.59
22.04
1,790,924
-0.09(-0.41%)
Mar 10, 2017
22.04
22.28
21.93
22.13
1,567,214
+0.15(+0.68%)
Mar 09, 2017
22.09
22.36
21.84
21.98
1,945,051
-0.10(-0.45%)
Mar 08, 2017
21.63
22.34
21.42
22.08
3,953,127
+1.08(+5.14%)
Mar 07, 2017
21.50
21.84
20.53
21.00
4,462,642
+0.47(+2.29%)
Mar 06, 2017
20.47
20.58
20.12
20.53
2,008,614
+0.07(+0.34%)
Mar 03, 2017
20.45
20.60
19.94
20.46
1,889,702
+0.05(+0.24%)
Mar 02, 2017
20.31
20.50
20.25
20.41
1,242,570
+0.10(+0.49%)
Mar 01, 2017
20.27
20.46
20.00
20.31
1,338,032
+0.22(+1.10%)
Feb 28, 2017
20.59
20.63
19.77
20.09
2,178,480
-0.64(-3.09%)
Feb 27, 2017
21.00
21.15
20.50
20.73
2,206,240
-0.36(-1.71%)
Feb 24, 2017
20.39
21.36
20.35
21.09
2,405,624
+0.71(+3.48%)
Feb 23, 2017
20.74
20.98
20.35
20.38
2,142,393
-0.38(-1.83%)
Feb 22, 2017
20.81
21.03
20.72
20.76
1,235,984
-0.08(-0.38%)
Feb 21, 2017
20.88
21.02
20.67
20.84
1,475,697
+0.06(+0.29%)
Feb 17, 2017
20.78
20.78
20.78
0
+0.17(+0.82%)
Feb 16, 2017
20.80
20.92
20.51
20.61
1,793,750
-0.27(-1.29%)
Feb 15, 2017
20.76
20.93
20.68
20.88
1,193,880
+0.13(+0.63%)
Feb 14, 2017
20.96
20.96
20.12
20.75
1,890,677
+0.21(+1.02%)
Feb 13, 2017
20.68
20.88
20.38
20.54
1,780,427
-0.11(-0.53%)
Feb 10, 2017
20.63
20.74
20.34
20.65
1,596,889
+0.01(+0.05%)
Feb 09, 2017
19.82
20.75
19.75
20.64
2,663,574
+0.90(+4.56%)
Feb 08, 2017
19.50
19.82
19.37
19.74
1,201,532
+0.15(+0.77%)
Feb 07, 2017
19.63
19.80
19.56
19.59
1,134,171
-0.03(-0.15%)
Feb 06, 2017
19.73
19.90
19.55
19.62
1,155,368
-0.21(-1.06%)
Feb 03, 2017
20.04
20.45
19.76
19.83
1,891,012
-0.19(-0.95%)
Feb 02, 2017
19.82
20.15
19.59
20.02
1,728,575
+0.23(+1.16%)
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
.