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 (%)
May 29, 2015
27.58
27.62
27.01
27.36
1,307,197
-0.16(-0.58%)
May 28, 2015
27.01
27.52
26.84
27.52
583,891
+0.56(+2.08%)
May 27, 2015
26.69
27.11
26.69
26.96
657,983
+0.29(+1.09%)
May 26, 2015
26.77
27.21
26.49
26.67
411,620
-0.27(-1.00%)
May 22, 2015
27.04
26.94
26.94
26.94
323,100
-0.11(-0.41%)
May 21, 2015
27.05
27.17
26.93
27.05
413,639
+0.00(+0.00%)
May 20, 2015
26.93
27.16
26.64
27.05
434,348
+0.04(+0.15%)
May 19, 2015
27.12
27.19
26.78
27.01
533,854
-0.14(-0.52%)
May 18, 2015
26.54
27.22
26.53
27.15
901,296
+0.62(+2.34%)
May 15, 2015
26.54
26.81
26.38
26.53
398,835
+0.06(+0.23%)
May 14, 2015
26.94
27.21
26.29
26.47
948,836
-0.32(-1.19%)
May 13, 2015
26.47
27.09
26.09
26.79
515,884
+0.48(+1.82%)
May 12, 2015
26.49
26.91
26.27
26.31
405,066
-0.31(-1.16%)
May 11, 2015
26.51
26.92
26.47
26.62
190,118
+0.12(+0.45%)
May 08, 2015
26.92
27.19
26.45
26.50
545,992
-0.32(-1.19%)
May 07, 2015
26.66
26.96
26.60
26.82
275,717
+0.16(+0.60%)
May 06, 2015
26.41
26.79
26.16
26.66
560,528
+0.38(+1.45%)
May 05, 2015
26.60
26.73
26.25
26.28
378,561
-0.28(-1.05%)
May 04, 2015
26.39
26.70
25.99
26.56
586,616
+0.31(+1.18%)
May 01, 2015
25.92
26.42
25.90
26.25
355,976
+0.39(+1.51%)
Apr 30, 2015
26.01
26.46
25.82
25.86
316,251
-0.26(-1.00%)
Apr 29, 2015
26.54
27.13
25.86
26.12
378,674
-0.72(-2.68%)
Apr 28, 2015
27.03
27.06
26.50
26.84
455,620
-0.15(-0.56%)
Apr 27, 2015
27.74
27.74
26.89
26.99
360,563
-0.63(-2.28%)
Apr 24, 2015
27.35
27.63
27.21
27.62
345,450
+0.35(+1.28%)
Apr 23, 2015
27.64
27.65
26.97
27.27
485,364
-0.41(-1.48%)
Apr 22, 2015
28.04
28.05
27.21
27.68
382,679
-0.31(-1.11%)
Apr 21, 2015
28.17
28.36
27.90
27.99
374,607
-0.03(-0.11%)
Apr 20, 2015
27.92
28.31
27.56
28.02
260,605
+0.34(+1.23%)
Apr 17, 2015
28.15
28.32
27.63
27.68
445,091
-0.57(-2.02%)
Apr 16, 2015
28.37
28.60
27.96
28.25
466,862
-0.20(-0.70%)
Apr 15, 2015
27.89
28.47
27.72
28.45
793,427
+0.74(+2.67%)
Apr 14, 2015
27.29
27.95
27.25
27.71
565,505
+0.36(+1.32%)
Apr 13, 2015
27.16
27.72
27.07
27.35
421,829
+0.15(+0.55%)
Apr 10, 2015
27.28
27.52
27.05
27.20
416,200
+0.03(+0.11%)
Apr 09, 2015
27.46
27.67
27.12
27.17
641,593
-0.28(-1.02%)
Apr 08, 2015
27.05
27.60
27.05
27.45
806,876
+0.46(+1.72%)
Apr 07, 2015
27.10
27.33
26.97
26.98
478,965
-0.07(-0.24%)
Apr 06, 2015
27.08
27.68
27.01
27.05
575,114
-0.06(-0.22%)
Apr 02, 2015
26.93
27.11
27.11
27.11
959,300
+0.22(+0.82%)
Apr 01, 2015
27.11
27.22
26.59
26.89
1,234,591
-0.17(-0.63%)
Mar 31, 2015
27.09
27.45
26.99
27.06
1,255,974
-0.06(-0.22%)
Mar 30, 2015
27.04
27.40
26.97
27.12
1,241,085
+0.18(+0.67%)
Mar 27, 2015
27.10
27.25
26.90
26.94
945,855
-0.07(-0.26%)
Mar 26, 2015
27.21
27.46
26.80
27.01
975,615
-0.34(-1.24%)
Mar 25, 2015
28.61
28.82
27.34
27.35
951,634
-1.31(-4.57%)
Mar 24, 2015
29.36
29.47
28.60
28.66
656,304
-0.69(-2.35%)
Mar 23, 2015
29.81
29.99
29.23
29.35
1,045,929
-0.57(-1.91%)
Mar 20, 2015
29.71
30.00
29.38
29.92
849,366
+0.50(+1.70%)
Mar 19, 2015
28.03
29.45
27.00
29.42
1,347,238
+0.22(+0.75%)
Mar 18, 2015
28.81
29.49
28.55
29.20
715,500
+0.38(+1.34%)
Mar 17, 2015
29.31
29.50
28.70
28.82
550,481
-0.45(-1.55%)
Mar 16, 2015
28.62
29.50
28.51
29.27
840,860
+0.96(+3.39%)
Mar 13, 2015
27.91
28.38
27.81
28.31
444,029
+0.28(+1.00%)
Mar 12, 2015
28.24
28.47
27.82
28.03
411,134
-0.16(-0.57%)
Mar 11, 2015
27.85
28.28
27.68
28.19
447,780
+0.54(+1.95%)
Mar 10, 2015
27.61
27.86
27.29
27.65
223,925
-0.20(-0.72%)
Mar 09, 2015
27.20
27.86
27.07
27.85
374,066
+0.70(+2.58%)
Mar 06, 2015
27.30
27.66
27.12
27.15
360,241
-0.17(-0.62%)
Mar 05, 2015
26.98
27.41
26.83
27.32
289,338
+0.48(+1.79%)
Mar 04, 2015
27.03
27.34
26.57
26.84
621,212
-0.23(-0.85%)
Mar 03, 2015
27.29
27.53
26.98
27.07
443,019
-0.22(-0.81%)
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
.