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, 2017
19.25
19.37
18.57
19.33
2,447,186
+0.07(+0.36%)
May 30, 2017
19.73
19.75
19.22
19.26
1,759,962
-0.51(-2.58%)
May 26, 2017
19.65
19.82
19.44
19.77
953,848
+0.10(+0.51%)
May 25, 2017
19.61
20.02
19.54
19.67
1,172,531
+0.16(+0.82%)
May 24, 2017
19.90
19.90
19.34
19.51
1,071,903
-0.08(-0.41%)
May 23, 2017
19.98
20.05
19.49
19.59
1,586,073
-0.42(-2.10%)
May 22, 2017
19.83
20.15
19.78
20.01
1,996,735
+0.19(+0.96%)
May 19, 2017
20.00
20.07
19.70
19.82
1,862,091
-0.14(-0.70%)
May 18, 2017
19.93
20.09
19.80
19.96
1,299,898
-0.04(-0.20%)
May 17, 2017
20.20
20.40
19.97
20.00
1,627,414
-0.38(-1.86%)
May 16, 2017
20.89
20.89
20.07
20.38
2,323,692
-0.54(-2.58%)
May 15, 2017
21.02
21.36
20.90
20.92
1,191,402
-0.09(-0.43%)
May 12, 2017
21.46
21.46
20.55
21.01
2,370,920
-0.49(-2.28%)
May 11, 2017
21.96
21.97
21.33
21.50
1,405,033
-0.58(-2.63%)
May 10, 2017
21.79
22.13
21.72
22.08
1,187,668
+0.21(+0.98%)
May 09, 2017
21.64
21.91
21.55
21.86
2,469,516
+0.23(+1.09%)
May 08, 2017
22.50
22.50
21.59
21.63
2,812,307
-0.88(-3.91%)
May 05, 2017
22.52
22.62
21.99
22.51
1,639,833
+0.02(+0.09%)
May 04, 2017
22.58
22.63
22.37
22.49
1,451,681
-0.05(-0.22%)
May 03, 2017
23.19
23.21
22.43
22.54
2,237,496
-0.69(-2.97%)
May 02, 2017
23.09
23.41
22.88
23.23
1,485,782
+0.16(+0.69%)
May 01, 2017
23.41
23.53
23.04
23.07
1,758,963
-0.29(-1.24%)
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%)
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
.