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 (%)
Jul 31, 2017
19.93
20.24
19.74
20.14
1,154,705
+0.26(+1.31%)
Jul 28, 2017
20.22
20.36
19.84
19.88
1,433,154
-0.48(-2.36%)
Jul 27, 2017
19.64
20.43
19.61
20.36
1,989,143
+0.78(+3.98%)
Jul 26, 2017
19.60
19.76
19.38
19.58
1,842,475
+0.00(+0.00%)
Jul 25, 2017
19.14
19.79
19.08
19.58
2,380,368
+0.48(+2.51%)
Jul 24, 2017
19.49
19.57
19.07
19.10
2,406,852
+0.08(+0.42%)
Jul 21, 2017
18.84
19.08
18.80
19.02
1,558,369
+0.22(+1.17%)
Jul 20, 2017
18.88
19.07
18.71
18.80
1,349,557
+0.05(+0.27%)
Jul 19, 2017
18.23
18.84
18.22
18.75
1,743,928
+0.58(+3.19%)
Jul 18, 2017
18.29
18.41
18.17
18.17
1,252,926
-0.15(-0.82%)
Jul 17, 2017
18.22
18.49
18.22
18.32
1,614,210
+0.06(+0.33%)
Jul 14, 2017
18.24
18.48
18.18
18.26
1,676,738
+0.06(+0.33%)
Jul 13, 2017
17.77
18.24
17.69
18.20
1,752,219
+0.43(+2.42%)
Jul 12, 2017
17.31
17.79
17.30
17.77
2,119,699
+0.51(+2.95%)
Jul 11, 2017
17.95
18.11
17.25
17.26
2,442,458
-0.67(-3.74%)
Jul 10, 2017
18.28
18.28
17.82
17.93
1,703,302
-0.34(-1.86%)
Jul 07, 2017
18.30
18.44
18.02
18.27
3,027,411
+0.02(+0.11%)
Jul 06, 2017
18.41
18.58
18.22
18.25
3,002,794
-0.29(-1.56%)
Jul 05, 2017
18.63
18.80
18.36
18.54
1,564,115
-0.14(-0.75%)
Jul 03, 2017
18.56
18.94
18.50
18.68
1,051,067
+0.16(+0.86%)
Jun 30, 2017
18.41
18.60
18.37
18.52
1,640,149
+0.17(+0.93%)
Jun 29, 2017
18.61
18.63
18.14
18.35
1,695,715
-0.25(-1.34%)
Jun 28, 2017
18.66
18.89
18.55
18.60
1,295,567
+0.03(+0.16%)
Jun 27, 2017
18.26
18.73
18.20
18.57
1,736,196
+0.31(+1.70%)
Jun 26, 2017
18.01
18.39
17.92
18.26
1,805,657
+0.26(+1.44%)
Jun 23, 2017
18.36
17.96
18.00
4,002,957
-0.27(-1.48%)
Jun 22, 2017
18.41
18.62
18.26
18.27
2,769,344
-0.16(-0.87%)
Jun 21, 2017
18.53
18.72
18.34
18.43
1,704,903
-0.10(-0.54%)
Jun 20, 2017
18.90
18.96
18.50
18.53
1,218,294
-0.39(-2.06%)
Jun 19, 2017
18.60
19.16
18.29
18.92
2,058,161
+0.22(+1.18%)
Jun 16, 2017
18.75
18.96
18.41
18.70
3,896,593
-0.09(-0.48%)
Jun 15, 2017
18.89
19.04
18.47
18.79
2,633,285
+0.07(+0.37%)
Jun 14, 2017
18.63
18.73
18.31
18.72
2,251,382
+0.19(+1.03%)
Jun 13, 2017
18.53
18.70
18.29
18.53
1,495,304
+0.03(+0.16%)
Jun 12, 2017
18.35
18.98
18.35
18.50
2,184,219
-0.01(-0.05%)
Jun 09, 2017
18.21
18.66
18.12
18.51
2,004,446
+0.31(+1.70%)
Jun 08, 2017
17.39
18.43
17.39
18.20
4,971,816
+0.69(+3.94%)
Jun 07, 2017
18.16
18.35
17.49
17.51
3,897,606
-0.65(-3.58%)
Jun 06, 2017
18.91
19.25
18.05
18.16
8,281,776
-1.67(-8.42%)
Jun 05, 2017
19.55
19.86
19.30
19.83
2,515,279
+0.27(+1.38%)
Jun 02, 2017
19.94
19.98
19.55
19.56
1,699,019
-0.38(-1.91%)
Jun 01, 2017
19.36
20.03
19.02
19.94
2,275,401
+0.61(+3.16%)
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%)
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
.