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, 2018
20.40
20.59
20.22
20.41
1,289,989
+0.02(+0.10%)
Jul 30, 2018
20.31
20.77
20.25
20.39
1,438,907
+0.10(+0.49%)
Jul 27, 2018
20.58
20.72
20.20
20.29
1,558,900
-0.27(-1.31%)
Jul 26, 2018
20.38
21.00
20.26
20.56
2,137,201
+0.12(+0.59%)
Jul 25, 2018
20.19
20.46
20.01
20.44
1,199,264
+0.27(+1.34%)
Jul 24, 2018
20.52
20.04
20.17
1,497,045
-0.08(-0.40%)
Jul 23, 2018
19.96
20.42
19.91
20.25
1,654,429
+0.34(+1.71%)
Jul 20, 2018
20.23
20.33
19.88
19.91
1,962,124
-0.29(-1.44%)
Jul 19, 2018
19.80
20.25
19.69
20.20
1,664,303
+0.29(+1.46%)
Jul 18, 2018
19.75
19.98
19.62
19.91
1,256,925
+0.15(+0.76%)
Jul 17, 2018
19.47
19.92
19.42
19.76
1,730,387
+0.17(+0.87%)
Jul 16, 2018
19.78
20.03
19.45
19.59
2,220,478
-0.18(-0.91%)
Jul 13, 2018
19.73
20.06
19.56
19.77
1,948,371
+0.10(+0.51%)
Jul 12, 2018
20.00
20.00
19.52
19.67
2,643,025
-0.24(-1.21%)
Jul 11, 2018
20.39
20.41
19.78
19.91
1,911,395
-0.60(-2.93%)
Jul 10, 2018
20.69
20.93
20.33
20.51
1,659,642
-0.16(-0.77%)
Jul 09, 2018
20.48
20.88
20.48
20.67
2,913,070
+0.18(+0.88%)
Jul 06, 2018
20.13
20.53
20.06
20.49
2,509,155
+0.37(+1.84%)
Jul 05, 2018
19.33
20.13
19.32
20.12
2,992,777
+0.86(+4.47%)
Jul 03, 2018
19.26
19.26
19.26
0
-0.02(-0.10%)
Jul 02, 2018
19.12
19.52
18.98
19.28
2,911,222
+0.11(+0.57%)
Jun 29, 2018
19.04
19.50
18.90
19.17
3,347,566
+0.56(+3.01%)
Jun 28, 2018
18.52
18.99
18.36
18.61
2,464,553
-0.34(-1.79%)
Jun 27, 2018
18.88
19.33
18.80
18.95
2,865,131
+0.15(+0.80%)
Jun 26, 2018
18.89
18.95
18.55
18.80
2,447,691
+0.00(+0.00%)
Jun 25, 2018
19.65
19.74
18.72
18.80
3,490,907
-0.94(-4.76%)
Jun 22, 2018
19.24
19.80
19.16
19.74
5,935,203
+0.57(+2.97%)
Jun 21, 2018
18.75
19.35
18.75
19.17
3,373,065
+0.42(+2.24%)
Jun 20, 2018
18.92
18.94
18.35
18.75
2,923,783
+0.53(+2.91%)
Jun 19, 2018
17.70
18.25
17.66
18.22
3,746,792
+0.39(+2.19%)
Jun 18, 2018
17.82
18.19
17.78
17.83
4,852,443
-0.17(-0.94%)
Jun 15, 2018
18.86
17.84
18.00
7,910,581
-0.86(-4.56%)
Jun 14, 2018
18.36
19.09
17.75
18.86
21,235,752
-3.07(-14.00%)
Jun 13, 2018
21.90
22.15
21.50
21.93
4,538,032
+0.19(+0.87%)
Jun 12, 2018
21.50
21.79
20.99
21.74
3,137,302
+0.69(+3.28%)
Jun 11, 2018
20.76
21.26
20.58
21.05
2,393,874
+0.62(+3.03%)
Jun 08, 2018
20.06
20.57
19.71
20.43
2,326,605
+0.26(+1.29%)
Jun 07, 2018
19.49
20.21
19.36
20.17
2,364,804
+0.77(+3.97%)
Jun 06, 2018
19.46
19.69
19.18
19.40
1,670,877
+0.01(+0.05%)
Jun 05, 2018
19.02
19.52
18.68
19.39
3,274,989
+0.37(+1.95%)
Jun 04, 2018
18.72
19.13
18.69
19.02
1,467,899
+0.35(+1.87%)
Jun 01, 2018
18.45
18.80
18.34
18.67
1,199,422
+0.31(+1.69%)
May 31, 2018
19.23
19.44
18.23
18.36
1,939,415
-0.84(-4.37%)
May 30, 2018
18.82
19.27
18.76
19.20
1,000,366
+0.47(+2.51%)
May 29, 2018
18.82
18.90
18.64
18.73
1,009,897
-0.21(-1.11%)
May 25, 2018
18.94
18.94
18.94
0
+0.03(+0.16%)
May 24, 2018
18.84
19.03
18.65
18.91
689,280
+0.08(+0.42%)
May 23, 2018
18.80
19.03
18.67
18.83
869,040
+0.02(+0.11%)
May 22, 2018
19.08
19.27
18.78
18.81
1,075,157
-0.22(-1.16%)
May 21, 2018
19.05
19.12
18.95
19.03
817,027
+0.07(+0.37%)
May 18, 2018
18.81
19.11
18.81
18.96
1,126,358
+0.10(+0.53%)
May 17, 2018
18.96
19.29
18.81
18.86
1,200,812
-0.09(-0.47%)
May 16, 2018
18.98
19.40
18.82
18.95
911,682
+0.09(+0.48%)
May 15, 2018
18.73
18.93
18.67
18.86
751,724
+0.01(+0.05%)
May 14, 2018
18.83
19.07
18.76
18.85
840,805
+0.10(+0.53%)
May 11, 2018
18.61
18.88
18.41
18.75
1,027,112
+0.10(+0.54%)
May 10, 2018
18.58
18.76
18.35
18.65
731,893
+0.08(+0.43%)
May 09, 2018
18.40
18.88
18.32
18.57
1,135,302
+0.17(+0.92%)
May 08, 2018
18.22
18.50
18.22
18.40
1,056,216
+0.15(+0.82%)
May 07, 2018
18.67
18.73
18.10
18.25
1,313,209
-0.43(-2.30%)
May 04, 2018
18.52
18.93
18.29
18.68
1,232,430
+0.17(+0.92%)
May 03, 2018
18.61
18.69
18.28
18.51
1,461,212
-0.19(-1.02%)
May 02, 2018
18.90
19.06
18.66
18.70
1,316,604
-0.31(-1.63%)
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
.