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 31, 2019
9.000
9.170
8.843
9.110
4,108,800
-0.04(-0.44%)
May 30, 2019
9.370
9.460
9.075
9.150
2,011,713
-0.23(-2.45%)
May 29, 2019
9.240
9.430
9.130
9.380
2,120,226
+0.09(+0.97%)
May 28, 2019
9.630
9.750
9.270
9.290
1,946,863
-0.33(-3.43%)
May 24, 2019
9.560
9.760
9.490
9.620
1,617,100
+0.13(+1.37%)
May 23, 2019
9.680
9.777
9.410
9.490
2,230,620
-0.32(-3.26%)
May 22, 2019
10.16
10.23
9.735
9.810
2,407,811
-0.39(-3.82%)
May 21, 2019
10.03
10.26
9.900
10.20
1,934,388
+0.15(+1.49%)
May 20, 2019
9.810
10.14
9.700
10.05
3,350,526
-0.40(-3.83%)
May 17, 2019
10.58
10.69
10.39
10.45
1,908,600
-0.19(-1.79%)
May 16, 2019
11.02
11.12
10.63
10.64
1,257,143
-0.32(-2.92%)
May 15, 2019
10.92
11.02
10.72
10.96
1,371,167
-0.10(-0.90%)
May 14, 2019
10.92
11.10
10.83
11.06
1,564,752
+0.20(+1.84%)
May 13, 2019
11.25
11.25
10.64
10.86
2,540,512
-0.67(-5.81%)
May 10, 2019
11.90
11.90
11.15
11.53
2,287,200
-0.40(-3.35%)
May 09, 2019
11.26
11.96
11.13
11.93
3,256,979
+0.54(+4.74%)
May 08, 2019
11.22
11.84
11.14
11.39
2,417,483
+0.10(+0.89%)
May 07, 2019
11.13
11.44
11.08
11.29
2,566,591
+0.04(+0.36%)
May 06, 2019
11.00
11.34
10.77
11.25
2,330,870
-0.02(-0.18%)
May 03, 2019
10.86
11.34
10.83
11.27
1,924,700
+0.49(+4.55%)
May 02, 2019
10.81
10.92
10.62
10.78
1,704,902
-0.03(-0.28%)
May 01, 2019
11.28
11.36
10.80
10.81
2,195,984
-0.43(-3.83%)
Apr 30, 2019
11.57
11.64
11.12
11.24
2,890,286
-0.35(-3.02%)
Apr 29, 2019
12.39
12.42
11.34
11.59
3,891,352
-0.76(-6.15%)
Apr 26, 2019
12.14
12.48
11.93
12.35
1,599,500
+0.16(+1.31%)
Apr 25, 2019
12.84
12.86
12.12
12.19
2,051,846
-0.65(-5.06%)
Apr 24, 2019
12.60
13.08
12.60
12.84
2,177,007
+0.22(+1.74%)
Apr 23, 2019
12.43
12.74
12.28
12.62
1,571,056
+0.22(+1.77%)
Apr 22, 2019
12.92
12.94
12.37
12.40
1,463,421
-0.51(-3.95%)
Apr 18, 2019
12.84
13.00
12.68
12.91
2,269,600
+0.08(+0.62%)
Apr 17, 2019
12.97
13.00
12.67
12.83
1,777,611
-0.08(-0.62%)
Apr 16, 2019
12.86
13.02
12.75
12.91
1,902,100
+0.11(+0.86%)
Apr 15, 2019
12.71
12.86
12.50
12.80
1,883,370
+0.09(+0.71%)
Apr 12, 2019
12.78
13.03
12.63
12.71
2,051,600
+0.02(+0.16%)
Apr 11, 2019
12.85
12.86
12.60
12.69
2,137,756
-0.16(-1.25%)
Apr 10, 2019
12.55
12.88
12.47
12.85
2,001,090
+0.25(+1.98%)
Apr 09, 2019
12.65
12.75
12.52
12.60
1,644,935
-0.14(-1.10%)
Apr 08, 2019
12.41
12.80
12.41
12.74
2,428,764
+0.27(+2.17%)
Apr 05, 2019
12.25
12.73
12.25
12.47
2,987,500
+0.05(+0.40%)
Apr 04, 2019
11.82
12.48
11.62
12.42
4,572,053
+0.65(+5.52%)
Apr 03, 2019
11.46
11.85
11.37
11.77
3,230,381
+0.43(+3.79%)
Apr 02, 2019
11.50
11.56
11.34
11.34
2,784,162
-0.17(-1.48%)
Apr 01, 2019
11.47
11.67
11.21
11.51
2,267,745
+0.09(+0.79%)
Mar 29, 2019
11.94
11.96
11.39
11.42
3,778,400
-0.48(-4.03%)
Mar 28, 2019
11.81
12.26
11.80
11.90
1,928,425
-0.10(-0.83%)
Mar 27, 2019
11.42
12.22
11.41
12.00
4,900,534
+0.55(+4.80%)
Mar 26, 2019
11.22
11.49
11.11
11.45
2,877,441
+0.34(+3.06%)
Mar 25, 2019
11.24
11.31
10.90
11.11
3,441,703
-0.15(-1.33%)
Mar 22, 2019
11.87
11.98
11.21
11.26
3,921,000
-0.66(-5.54%)
Mar 21, 2019
11.99
12.12
11.65
11.92
3,979,610
-0.07(-0.58%)
Mar 20, 2019
12.66
13.14
11.95
11.99
5,731,946
-0.80(-6.25%)
Mar 19, 2019
12.50
13.70
12.23
12.79
13,357,286
+1.00(+8.48%)
Mar 18, 2019
11.76
11.86
11.63
11.79
3,620,423
+0.11(+0.94%)
Mar 15, 2019
12.20
12.20
11.44
11.68
4,232,000
-0.43(-3.55%)
Mar 14, 2019
12.85
12.85
12.07
12.11
2,810,871
-0.75(-5.83%)
Mar 13, 2019
12.57
12.98
12.57
12.86
1,765,856
+0.29(+2.31%)
Mar 12, 2019
12.62
12.70
12.35
12.57
1,336,029
-0.04(-0.32%)
Mar 11, 2019
12.64
12.76
12.56
12.61
1,720,986
-0.02(-0.16%)
Mar 08, 2019
12.90
13.01
12.56
12.63
1,387,400
-0.40(-3.07%)
Mar 07, 2019
13.10
13.23
12.96
13.03
967,839
-0.10(-0.76%)
Mar 06, 2019
13.53
13.55
13.03
13.13
1,071,406
-0.36(-2.67%)
Mar 05, 2019
13.52
13.64
13.27
13.49
1,415,113
+0.03(+0.22%)
Mar 04, 2019
13.43
13.48
13.13
13.46
1,924,509
+0.15(+1.13%)
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
.