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 (%)
Sep 30, 2015
22.43
23.18
22.42
23.10
500,164
+0.76(+3.40%)
Sep 29, 2015
22.86
23.04
22.10
22.34
713,172
-0.36(-1.59%)
Sep 28, 2015
23.56
23.56
22.57
22.70
646,049
-0.96(-4.06%)
Sep 25, 2015
24.34
24.34
23.59
23.66
598,840
-0.47(-1.95%)
Sep 24, 2015
24.46
24.46
23.99
24.13
348,730
-0.38(-1.55%)
Sep 23, 2015
24.67
24.70
24.28
24.51
355,975
-0.18(-0.73%)
Sep 22, 2015
24.87
25.09
24.38
24.69
439,499
-0.33(-1.32%)
Sep 21, 2015
25.57
25.85
24.91
25.02
665,628
-0.54(-2.11%)
Sep 18, 2015
25.09
25.71
25.08
25.56
1,460,758
-0.37(-1.43%)
Sep 17, 2015
26.42
26.48
25.89
25.93
425,023
-0.59(-2.22%)
Sep 16, 2015
26.58
26.68
26.27
26.52
529,969
+0.09(+0.34%)
Sep 15, 2015
26.33
26.59
25.87
26.43
567,003
+0.07(+0.27%)
Sep 14, 2015
26.68
26.84
26.24
26.36
385,889
-0.31(-1.16%)
Sep 11, 2015
26.34
26.70
26.03
26.67
789,112
+0.29(+1.10%)
Sep 10, 2015
25.47
26.41
25.47
26.38
688,231
+0.69(+2.69%)
Sep 09, 2015
26.34
26.34
25.64
25.69
438,075
-0.37(-1.42%)
Sep 08, 2015
26.37
26.37
25.56
26.06
730,510
+0.13(+0.50%)
Sep 04, 2015
25.72
25.93
25.93
25.93
651,500
-0.04(-0.15%)
Sep 03, 2015
25.89
26.23
25.78
25.97
719,353
+0.05(+0.19%)
Sep 02, 2015
25.43
26.06
25.26
25.92
1,007,253
+0.56(+2.21%)
Sep 01, 2015
25.95
26.41
25.20
25.36
716,679
-0.85(-3.24%)
Aug 31, 2015
25.62
26.34
25.55
26.21
1,556,283
+0.56(+2.18%)
Aug 28, 2015
25.35
25.69
24.94
25.65
1,192,384
+0.17(+0.67%)
Aug 27, 2015
24.50
26.15
24.50
25.48
2,473,291
+1.56(+6.52%)
Aug 26, 2015
23.71
23.98
22.85
23.92
1,224,402
+0.82(+3.55%)
Aug 25, 2015
23.57
23.74
23.01
23.10
1,248,055
+0.02(+0.09%)
Aug 24, 2015
22.53
23.79
21.83
23.08
1,237,263
-0.51(-2.16%)
Aug 21, 2015
24.20
24.25
23.54
23.59
660,727
-1.04(-4.22%)
Aug 20, 2015
25.09
25.09
24.60
24.63
647,651
-0.61(-2.42%)
Aug 19, 2015
25.64
25.64
25.08
25.24
187,569
-0.46(-1.79%)
Aug 18, 2015
25.31
26.05
25.31
25.70
307,790
+0.30(+1.18%)
Aug 17, 2015
25.38
25.50
25.16
25.40
593,289
-0.08(-0.31%)
Aug 14, 2015
26.00
26.00
25.45
25.48
350,005
-0.49(-1.89%)
Aug 13, 2015
25.84
26.30
25.61
25.97
650,918
+0.17(+0.66%)
Aug 12, 2015
26.04
26.13
25.27
25.80
728,784
-0.41(-1.56%)
Aug 11, 2015
25.89
26.39
25.84
26.21
566,178
+0.15(+0.58%)
Aug 10, 2015
25.53
26.16
25.53
26.06
563,533
+0.68(+2.68%)
Aug 07, 2015
25.20
25.39
24.98
25.38
498,942
+0.18(+0.71%)
Aug 06, 2015
25.55
25.64
24.89
25.20
632,670
-0.34(-1.33%)
Aug 05, 2015
25.09
25.60
25.04
25.54
608,447
+0.49(+1.96%)
Aug 04, 2015
24.67
25.11
24.62
25.05
588,902
+0.31(+1.25%)
Aug 03, 2015
25.37
25.37
24.45
24.74
640,168
-0.60(-2.37%)
Jul 31, 2015
25.02
25.44
25.02
25.34
576,674
+0.35(+1.40%)
Jul 30, 2015
24.70
25.07
24.60
24.99
914,669
+0.22(+0.89%)
Jul 29, 2015
24.82
25.09
24.68
24.77
635,334
+0.03(+0.12%)
Jul 28, 2015
25.19
25.19
24.69
24.74
1,115,074
-0.31(-1.24%)
Jul 27, 2015
25.34
25.55
24.98
25.05
853,691
-0.31(-1.22%)
Jul 24, 2015
25.99
26.31
25.18
25.36
1,776,576
-0.75(-2.87%)
Jul 23, 2015
26.53
26.60
26.00
26.11
617,406
-0.29(-1.10%)
Jul 22, 2015
25.85
26.46
25.76
26.40
926,230
+0.44(+1.69%)
Jul 21, 2015
25.95
26.06
25.73
25.96
770,926
-0.02(-0.08%)
Jul 20, 2015
25.96
26.12
25.81
25.98
646,011
+0.03(+0.12%)
Jul 17, 2015
26.48
26.54
25.89
25.95
332,020
-0.60(-2.26%)
Jul 16, 2015
26.73
26.73
26.35
26.55
546,955
+0.02(+0.08%)
Jul 15, 2015
26.74
26.82
26.41
26.53
540,828
-0.16(-0.60%)
Jul 14, 2015
26.49
26.83
26.47
26.69
844,131
+0.23(+0.87%)
Jul 13, 2015
26.64
26.80
26.28
26.46
1,178,479
+0.05(+0.19%)
Jul 10, 2015
26.70
26.78
26.31
26.41
2,917,731
-0.68(-2.51%)
Jul 09, 2015
27.53
27.91
26.95
27.09
559,206
-0.09(-0.33%)
Jul 08, 2015
26.99
27.30
26.82
27.18
593,249
-0.08(-0.29%)
Jul 07, 2015
27.16
27.30
26.64
27.26
595,489
+0.18(+0.66%)
Jul 06, 2015
27.25
27.84
27.04
27.08
1,801,713
-0.32(-1.17%)
Jul 02, 2015
27.52
27.40
27.40
27.40
590,900
+0.02(+0.07%)
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
.