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 29, 2017
22.19
22.19
21.40
21.47
2,803,752
-0.74(-3.33%)
Sep 28, 2017
22.29
22.77
22.08
22.21
2,502,310
-0.06(-0.27%)
Sep 27, 2017
22.08
22.65
22.08
22.27
3,299,330
+0.22(+1.00%)
Sep 26, 2017
21.64
22.18
21.22
22.05
2,011,866
+0.51(+2.37%)
Sep 25, 2017
21.12
21.69
21.06
21.54
2,176,012
+0.30(+1.41%)
Sep 22, 2017
21.44
21.47
21.23
21.24
1,726,166
-0.14(-0.65%)
Sep 21, 2017
21.53
21.53
21.21
21.38
1,755,391
-0.04(-0.19%)
Sep 20, 2017
21.65
21.75
21.13
21.42
3,146,857
-0.03(-0.14%)
Sep 19, 2017
21.13
21.54
21.00
21.45
2,372,636
+0.32(+1.51%)
Sep 18, 2017
21.48
21.49
21.10
21.13
1,554,860
-0.36(-1.68%)
Sep 15, 2017
21.45
21.61
21.28
21.49
3,156,835
-0.06(-0.28%)
Sep 14, 2017
21.84
21.84
21.28
21.55
1,950,422
-0.23(-1.06%)
Sep 13, 2017
21.85
22.07
21.77
21.78
1,793,110
-0.05(-0.23%)
Sep 12, 2017
21.90
22.20
21.80
21.83
1,835,725
-0.09(-0.41%)
Sep 11, 2017
22.26
22.38
21.86
21.92
1,428,038
-0.26(-1.17%)
Sep 08, 2017
22.49
22.63
21.99
22.18
1,664,776
-0.34(-1.51%)
Sep 07, 2017
22.87
23.15
22.33
22.52
939,872
-0.29(-1.27%)
Sep 06, 2017
22.79
22.92
22.59
22.81
1,484,745
+0.24(+1.06%)
Sep 05, 2017
22.57
22.88
22.51
22.57
1,926,551
-0.10(-0.44%)
Sep 01, 2017
22.52
22.75
22.41
22.67
1,220,081
+0.22(+0.98%)
Aug 31, 2017
22.38
22.55
22.08
22.45
1,131,700
+0.06(+0.27%)
Aug 30, 2017
22.38
22.40
22.11
22.39
1,034,580
+0.03(+0.13%)
Aug 29, 2017
21.55
22.38
21.55
22.36
1,616,725
+0.37(+1.68%)
Aug 28, 2017
22.01
22.25
21.72
21.99
1,857,762
+0.08(+0.37%)
Aug 25, 2017
21.54
22.18
21.50
21.91
2,367,718
+0.64(+3.01%)
Aug 24, 2017
22.52
24.24
20.84
21.27
9,043,969
+1.66(+8.47%)
Aug 23, 2017
19.51
19.87
19.47
19.61
3,006,132
+0.02(+0.10%)
Aug 22, 2017
19.50
19.71
19.23
19.59
2,612,471
+0.23(+1.19%)
Aug 21, 2017
19.09
19.82
19.00
19.36
2,372,381
+0.23(+1.20%)
Aug 18, 2017
19.97
19.97
19.07
19.13
2,792,554
-0.84(-4.21%)
Aug 17, 2017
20.34
20.47
19.95
19.97
1,382,812
-0.51(-2.49%)
Aug 16, 2017
19.93
20.57
19.88
20.48
2,008,515
+0.67(+3.38%)
Aug 15, 2017
20.43
20.43
19.80
19.81
1,470,717
-0.72(-3.51%)
Aug 14, 2017
20.18
20.59
20.01
20.53
1,464,530
+0.49(+2.45%)
Aug 11, 2017
19.58
20.06
19.57
20.04
1,402,297
+0.44(+2.24%)
Aug 10, 2017
20.00
20.00
19.56
19.60
1,532,201
-0.53(-2.63%)
Aug 09, 2017
20.40
20.40
19.98
20.13
1,241,469
-0.38(-1.85%)
Aug 08, 2017
20.45
20.68
20.37
20.51
1,711,829
+0.05(+0.24%)
Aug 07, 2017
20.10
20.64
20.06
20.46
1,504,429
+0.32(+1.59%)
Aug 04, 2017
19.83
20.22
19.73
20.14
985,320
+0.41(+2.08%)
Aug 03, 2017
19.61
20.02
19.50
19.73
1,724,242
+0.09(+0.46%)
Aug 02, 2017
20.28
20.30
19.59
19.64
1,687,016
-0.63(-3.11%)
Aug 01, 2017
20.28
20.43
20.04
20.27
1,677,465
+0.13(+0.65%)
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%)
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
.