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 29, 2016
26.41
26.54
26.00
26.36
2,708,366
+0.02(+0.08%)
Jul 28, 2016
26.22
26.48
25.76
26.34
834,995
-0.12(-0.45%)
Jul 27, 2016
26.16
26.53
26.16
26.46
938,790
+0.22(+0.84%)
Jul 26, 2016
26.22
26.51
25.66
26.24
1,518,551
+0.00(+0.00%)
Jul 25, 2016
26.12
26.50
26.11
26.24
1,797,131
+0.20(+0.77%)
Jul 22, 2016
26.30
26.30
25.95
26.04
1,697,423
-0.04(-0.15%)
Jul 21, 2016
26.90
27.00
25.98
26.08
1,637,362
-0.82(-3.05%)
Jul 20, 2016
26.85
27.02
26.67
26.90
1,187,042
+0.31(+1.17%)
Jul 19, 2016
26.63
26.80
26.20
26.59
1,932,362
-0.97(-3.52%)
Jul 18, 2016
26.86
27.63
26.86
27.56
1,543,951
+0.75(+2.80%)
Jul 15, 2016
27.38
27.38
26.74
26.81
1,251,512
-0.38(-1.40%)
Jul 14, 2016
27.21
27.47
26.79
27.19
1,977,330
+0.06(+0.22%)
Jul 13, 2016
27.35
27.50
26.54
27.13
8,823,823
-1.75(-6.06%)
Jul 12, 2016
29.20
29.75
28.85
28.88
1,281,425
+0.04(+0.14%)
Jul 11, 2016
28.71
28.96
28.63
28.84
594,019
+0.15(+0.52%)
Jul 08, 2016
28.49
29.24
28.24
28.69
994,014
+0.45(+1.59%)
Jul 07, 2016
28.11
28.43
27.54
28.24
657,913
+0.59(+2.13%)
Jul 05, 2016
27.96
28.20
27.48
27.65
664,350
-0.37(-1.32%)
Jul 01, 2016
28.39
28.02
28.02
28.02
1,221,300
-0.42(-1.48%)
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%)
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
.