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 (%)
Jun 30, 2016
27.76
28.50
26.73
28.44
1,259,619
+0.59(+2.12%)
Jun 29, 2016
27.55
28.03
27.27
27.85
852,473
+0.51(+1.87%)
Jun 28, 2016
27.26
27.61
27.21
27.34
1,283,805
+0.45(+1.67%)
Jun 27, 2016
26.87
27.58
25.52
26.89
1,222,677
-0.12(-0.44%)
Jun 24, 2016
26.34
27.24
26.34
27.01
4,000,965
-0.25(-0.92%)
Jun 23, 2016
27.07
27.38
26.96
27.26
688,928
+0.46(+1.72%)
Jun 22, 2016
27.08
27.29
26.71
26.80
843,142
-0.18(-0.67%)
Jun 21, 2016
27.27
27.48
26.98
26.98
666,477
-0.16(-0.59%)
Jun 20, 2016
27.09
27.49
27.06
27.14
791,373
+0.35(+1.31%)
Jun 17, 2016
26.77
27.20
26.73
26.79
865,855
+0.02(+0.07%)
Jun 16, 2016
26.88
27.06
26.47
26.77
793,551
-0.29(-1.07%)
Jun 15, 2016
26.63
27.21
26.63
27.06
1,249,580
+0.44(+1.65%)
Jun 14, 2016
26.52
26.67
25.96
26.62
1,137,000
+0.05(+0.19%)
Jun 13, 2016
26.75
26.92
26.52
26.57
812,092
-0.44(-1.63%)
Jun 10, 2016
27.06
27.29
26.65
27.01
1,250,418
-0.39(-1.42%)
Jun 09, 2016
27.52
27.89
27.03
27.40
1,534,319
-0.40(-1.44%)
Jun 08, 2016
27.82
28.24
27.31
27.80
2,591,683
+0.11(+0.40%)
Jun 07, 2016
27.69
27.96
26.10
27.69
7,021,202
-2.45(-8.13%)
Jun 06, 2016
30.60
31.36
30.04
30.14
2,629,319
-0.27(-0.89%)
Jun 03, 2016
30.25
30.48
29.91
30.41
1,197,725
+0.24(+0.80%)
Jun 02, 2016
29.37
30.46
29.23
30.17
1,401,992
+0.55(+1.86%)
Jun 01, 2016
29.32
29.67
29.17
29.62
768,503
+0.31(+1.06%)
May 31, 2016
28.99
29.46
28.99
29.31
753,348
+0.29(+1.00%)
May 27, 2016
28.68
29.02
29.02
29.02
470,400
+0.31(+1.08%)
May 26, 2016
28.72
28.95
28.47
28.71
303,660
+0.03(+0.10%)
May 25, 2016
28.30
28.84
28.11
28.68
438,354
+0.41(+1.45%)
May 24, 2016
28.31
28.61
27.49
28.27
508,987
+0.00(+0.00%)
May 23, 2016
28.24
28.48
28.11
28.27
514,325
+0.10(+0.35%)
May 20, 2016
28.09
28.34
27.90
28.17
741,795
+0.01(+0.04%)
May 19, 2016
27.51
28.28
26.83
28.16
1,126,763
+0.42(+1.51%)
May 18, 2016
28.04
28.05
27.21
27.74
1,331,312
-0.42(-1.49%)
May 17, 2016
28.42
28.68
28.00
28.16
498,972
-0.32(-1.12%)
May 16, 2016
28.25
28.75
28.03
28.48
637,811
+0.28(+0.99%)
May 13, 2016
28.29
28.73
27.81
28.20
1,238,650
-0.26(-0.91%)
May 12, 2016
28.47
28.67
28.24
28.46
638,420
+0.18(+0.64%)
May 11, 2016
28.61
28.64
28.26
28.28
802,842
-0.60(-2.08%)
May 10, 2016
28.85
29.02
28.57
28.88
367,081
+0.03(+0.10%)
May 09, 2016
28.59
29.03
28.40
28.85
452,319
+0.24(+0.84%)
May 06, 2016
28.04
28.73
27.26
28.61
939,213
+0.00(+0.00%)
May 05, 2016
29.00
29.24
28.56
28.61
1,196,801
-0.54(-1.85%)
May 04, 2016
28.71
29.16
28.66
29.15
793,181
+0.24(+0.83%)
May 03, 2016
28.95
29.08
28.33
28.91
839,234
-0.19(-0.65%)
May 02, 2016
28.58
29.12
28.52
29.10
937,334
+0.67(+2.36%)
Apr 29, 2016
28.59
28.59
28.10
28.43
960,514
-0.14(-0.49%)
Apr 28, 2016
28.68
28.92
28.42
28.57
1,329,802
-0.43(-1.48%)
Apr 27, 2016
28.51
29.16
28.42
29.00
601,704
+0.40(+1.40%)
Apr 26, 2016
28.45
28.73
28.37
28.60
521,415
+0.08(+0.28%)
Apr 25, 2016
28.35
28.68
28.18
28.52
833,420
+0.07(+0.25%)
Apr 22, 2016
28.20
28.83
28.17
28.45
659,552
+0.17(+0.60%)
Apr 21, 2016
28.98
29.22
28.25
28.28
978,099
-0.47(-1.63%)
Apr 20, 2016
29.13
29.22
28.66
28.75
893,658
-0.54(-1.84%)
Apr 19, 2016
29.18
29.43
28.99
29.29
1,815,948
+0.13(+0.45%)
Apr 18, 2016
28.76
29.56
28.76
29.16
1,461,144
+0.07(+0.24%)
Apr 15, 2016
28.35
29.14
28.19
29.09
1,384,139
+0.57(+2.00%)
Apr 14, 2016
28.72
28.75
28.35
28.52
500,734
-0.16(-0.56%)
Apr 13, 2016
28.25
28.78
28.25
28.68
774,501
+0.57(+2.03%)
Apr 12, 2016
27.90
28.19
27.74
28.11
678,574
+0.22(+0.79%)
Apr 11, 2016
28.22
28.45
27.81
27.89
889,422
-0.15(-0.53%)
Apr 08, 2016
28.29
28.29
27.77
28.04
833,328
-0.01(-0.04%)
Apr 07, 2016
28.17
28.56
27.79
28.05
1,354,502
-0.48(-1.68%)
Apr 06, 2016
27.89
28.58
27.65
28.53
1,549,387
+0.84(+3.03%)
Apr 05, 2016
27.92
28.10
27.18
27.69
2,327,042
-0.51(-1.81%)
Apr 04, 2016
28.21
28.38
27.84
28.20
1,780,140
+0.17(+0.61%)
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
.