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, 2020
3.620
3.900
3.480
3.860
3,425,000
+0.27(+7.52%)
May 28, 2020
4.000
4.070
3.520
3.590
4,813,496
-0.35(-8.88%)
May 27, 2020
3.420
4.020
3.380
3.940
9,277,038
+0.75(+23.51%)
May 26, 2020
3.090
3.440
3.020
3.190
8,328,033
+0.26(+8.87%)
May 22, 2020
2.980
3.020
2.880
2.930
2,525,800
-0.02(-0.68%)
May 21, 2020
2.980
3.060
2.780
2.950
3,414,720
-0.03(-1.01%)
May 20, 2020
3.050
3.120
2.900
2.980
3,113,337
+0.02(+0.68%)
May 19, 2020
3.040
3.090
2.880
2.960
4,177,999
-0.07(-2.31%)
May 18, 2020
3.140
3.220
2.970
3.030
3,990,580
+0.14(+4.84%)
May 15, 2020
2.760
2.990
2.650
2.890
2,439,700
+0.08(+2.85%)
May 14, 2020
2.670
2.940
2.520
2.810
2,885,136
+0.07(+2.55%)
May 13, 2020
2.950
2.950
2.630
2.740
2,924,654
-0.19(-6.48%)
May 12, 2020
3.040
3.200
2.930
2.930
3,082,762
-0.05(-1.68%)
May 11, 2020
3.150
3.150
2.910
2.980
2,640,425
-0.19(-5.99%)
May 08, 2020
2.840
3.175
2.780
3.170
5,255,400
+0.43(+15.69%)
May 07, 2020
2.990
3.010
2.710
2.740
2,523,795
-0.16(-5.52%)
May 06, 2020
3.000
3.040
2.760
2.900
2,101,630
+0.03(+1.05%)
May 05, 2020
3.380
3.450
2.810
2.870
4,586,471
-0.26(-8.31%)
May 04, 2020
2.700
3.140
2.560
3.130
4,412,150
+0.31(+10.99%)
May 01, 2020
2.930
3.000
2.550
2.820
5,123,500
-0.22(-7.24%)
Apr 30, 2020
3.470
3.490
2.910
3.040
6,107,763
-0.51(-14.37%)
Apr 29, 2020
3.220
3.570
3.110
3.550
7,741,282
+0.52(+17.16%)
Apr 28, 2020
3.080
3.190
2.770
3.030
6,056,848
+0.23(+8.21%)
Apr 27, 2020
2.410
2.850
2.370
2.800
5,535,334
+0.44(+18.64%)
Apr 24, 2020
2.300
2.400
2.240
2.360
3,457,500
+0.11(+4.89%)
Apr 23, 2020
2.180
2.380
2.120
2.250
3,075,148
+0.07(+3.21%)
Apr 22, 2020
2.070
2.210
2.020
2.180
3,249,746
+0.18(+9.00%)
Apr 21, 2020
2.080
2.140
1.860
2.000
5,296,199
-0.18(-8.26%)
Apr 20, 2020
2.320
2.370
2.150
2.180
4,218,975
-0.24(-9.92%)
Apr 17, 2020
2.600
2.650
2.275
2.420
3,809,000
+0.19(+8.52%)
Apr 16, 2020
2.530
2.600
2.210
2.230
3,766,283
-0.21(-8.61%)
Apr 15, 2020
2.720
2.740
2.330
2.440
5,389,075
-0.46(-15.86%)
Apr 14, 2020
2.540
2.910
2.410
2.900
5,179,415
+0.42(+16.94%)
Apr 13, 2020
2.500
2.500
2.150
2.480
3,975,762
+0.00(+0.00%)
Apr 09, 2020
2.620
2.750
2.290
2.480
4,535,100
+0.01(+0.40%)
Apr 08, 2020
1.990
2.610
1.960
2.470
6,298,949
+0.51(+26.02%)
Apr 07, 2020
2.190
2.500
1.910
1.960
4,823,074
-0.06(-2.97%)
Apr 06, 2020
1.820
2.060
1.790
2.020
5,425,553
+0.28(+16.09%)
Apr 03, 2020
1.540
1.800
1.480
1.740
5,822,500
+0.19(+12.26%)
Apr 02, 2020
1.590
1.660
1.510
1.550
3,216,390
-0.03(-1.90%)
Apr 01, 2020
1.550
1.610
1.410
1.580
4,151,046
-0.04(-2.47%)
Mar 31, 2020
1.700
1.850
1.580
1.620
6,027,031
-0.02(-1.22%)
Mar 30, 2020
1.990
2.040
1.570
1.640
6,910,250
-0.38(-18.81%)
Mar 27, 2020
2.610
2.700
1.910
2.020
7,399,500
-0.76(-27.34%)
Mar 26, 2020
2.310
2.990
2.170
2.780
8,001,920
+0.50(+21.93%)
Mar 25, 2020
2.200
2.430
1.950
2.280
4,894,133
+0.09(+4.11%)
Mar 24, 2020
1.700
2.240
1.650
2.190
5,173,287
+0.63(+40.38%)
Mar 23, 2020
1.660
1.730
1.500
1.560
4,470,310
+0.00(+0.00%)
Mar 20, 2020
1.900
1.931
1.510
1.560
6,787,600
-0.17(-9.83%)
Mar 19, 2020
1.490
2.070
1.240
1.730
7,667,436
+0.27(+18.49%)
Mar 18, 2020
2.090
2.090
1.000
1.460
14,793,706
-0.79(-35.11%)
Mar 17, 2020
2.530
2.780
2.090
2.250
10,404,476
-0.41(-15.41%)
Mar 16, 2020
1.650
3.300
1.650
2.660
12,210,163
+0.01(+0.38%)
Mar 13, 2020
2.510
2.650
2.300
2.650
6,695,000
+0.26(+10.88%)
Mar 12, 2020
2.750
2.800
2.300
2.390
7,844,903
-0.70(-22.65%)
Mar 11, 2020
3.440
3.440
3.020
3.090
4,289,133
-0.50(-13.93%)
Mar 10, 2020
3.520
3.600
3.090
3.590
4,175,348
+0.22(+6.53%)
Mar 09, 2020
3.410
3.450
3.050
3.370
4,188,538
-0.28(-7.67%)
Mar 06, 2020
3.520
3.900
3.450
3.650
2,950,700
-0.05(-1.35%)
Mar 05, 2020
3.840
3.860
3.550
3.700
3,798,923
-0.25(-6.33%)
Mar 04, 2020
3.960
4.040
3.790
3.950
2,845,382
+0.08(+2.07%)
Mar 03, 2020
4.080
4.240
3.740
3.870
3,523,317
-0.17(-4.21%)
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
.