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, 2019
9.740
9.970
9.680
9.790
3,184,289
+0.10(+1.03%)
Sep 27, 2019
9.690
9.970
9.560
9.690
3,698,400
+0.05(+0.52%)
Sep 26, 2019
9.770
9.890
9.400
9.640
2,441,551
-0.12(-1.23%)
Sep 25, 2019
9.730
10.01
9.600
9.760
4,892,235
+0.07(+0.72%)
Sep 24, 2019
9.060
9.840
9.060
9.690
6,557,676
+0.60(+6.60%)
Sep 23, 2019
8.590
9.230
8.540
9.090
3,193,659
+0.43(+4.97%)
Sep 20, 2019
9.270
9.360
8.540
8.660
19,078,600
-0.60(-6.48%)
Sep 19, 2019
9.240
9.298
8.930
9.260
5,024,698
+0.28(+3.12%)
Sep 18, 2019
8.910
9.150
8.740
8.980
5,457,220
+0.06(+0.67%)
Sep 17, 2019
9.530
9.530
8.680
8.920
5,099,171
-0.66(-6.89%)
Sep 16, 2019
9.490
10.07
9.410
9.580
4,383,832
+0.01(+0.10%)
Sep 13, 2019
9.400
9.910
9.150
9.570
5,164,300
+0.33(+3.57%)
Sep 12, 2019
9.480
9.520
8.750
9.240
7,300,500
-0.50(-5.13%)
Sep 11, 2019
9.890
10.27
9.400
9.740
11,825,519
-0.33(-3.28%)
Sep 10, 2019
9.000
10.12
9.000
10.07
12,094,336
+1.03(+11.39%)
Sep 09, 2019
7.840
9.250
7.810
9.040
13,148,625
+1.28(+16.49%)
Sep 06, 2019
7.210
7.800
7.180
7.760
8,179,800
+0.61(+8.53%)
Sep 05, 2019
6.200
7.220
6.160
7.150
8,011,839
+0.89(+14.22%)
Sep 04, 2019
6.840
7.130
5.910
6.260
17,466,948
+0.51(+8.87%)
Sep 03, 2019
5.550
5.750
5.120
5.750
8,887,465
+0.08(+1.41%)
Aug 30, 2019
5.800
5.820
5.570
5.670
2,527,100
-0.06(-1.05%)
Aug 29, 2019
5.520
5.860
5.470
5.730
3,042,860
+0.31(+5.72%)
Aug 28, 2019
5.050
5.590
5.040
5.420
2,283,565
+0.39(+7.75%)
Aug 27, 2019
5.620
5.640
4.970
5.030
3,232,539
-0.53(-9.53%)
Aug 26, 2019
5.280
5.570
5.220
5.560
2,567,014
+0.31(+5.90%)
Aug 23, 2019
5.500
5.530
5.200
5.250
2,246,500
-0.35(-6.25%)
Aug 22, 2019
5.530
5.750
5.500
5.600
2,076,511
+0.16(+2.94%)
Aug 21, 2019
5.440
5.580
5.350
5.440
1,956,405
+0.12(+2.26%)
Aug 20, 2019
5.230
5.405
5.110
5.320
3,237,437
-0.10(-1.85%)
Aug 19, 2019
5.260
5.560
5.240
5.420
2,249,171
+0.24(+4.63%)
Aug 16, 2019
5.290
5.480
5.160
5.180
2,223,400
-0.05(-0.96%)
Aug 15, 2019
5.480
5.480
4.960
5.230
3,505,661
-0.22(-4.04%)
Aug 14, 2019
5.600
5.660
5.300
5.450
3,062,338
-0.32(-5.55%)
Aug 13, 2019
6.010
6.660
5.680
5.770
3,809,961
-0.26(-4.31%)
Aug 12, 2019
5.940
6.130
5.920
6.030
1,953,604
+0.08(+1.34%)
Aug 09, 2019
6.380
6.390
5.950
5.950
1,964,100
-0.43(-6.74%)
Aug 08, 2019
6.290
6.450
6.110
6.380
2,503,633
+0.12(+1.92%)
Aug 07, 2019
6.600
6.710
6.180
6.260
2,355,659
-0.45(-6.71%)
Aug 06, 2019
6.800
6.990
6.340
6.710
2,786,303
-0.07(-1.03%)
Aug 05, 2019
6.570
6.800
6.400
6.780
2,486,532
+0.02(+0.30%)
Aug 02, 2019
6.520
6.805
6.434
6.760
1,877,100
+0.23(+3.52%)
Aug 01, 2019
6.840
7.090
6.390
6.530
3,200,583
-0.34(-4.95%)
Jul 31, 2019
6.930
7.130
6.760
6.870
3,105,759
-0.08(-1.15%)
Jul 30, 2019
7.200
7.200
6.840
6.950
2,485,814
-0.27(-3.74%)
Jul 29, 2019
7.190
7.300
7.045
7.220
1,063,076
+0.02(+0.28%)
Jul 26, 2019
7.370
7.370
7.030
7.200
1,216,600
-0.18(-2.44%)
Jul 25, 2019
7.630
7.790
7.290
7.380
1,388,481
-0.30(-3.91%)
Jul 24, 2019
7.250
7.750
7.250
7.680
2,295,805
+0.39(+5.35%)
Jul 23, 2019
7.460
7.640
7.275
7.290
2,111,718
-0.13(-1.75%)
Jul 22, 2019
7.870
7.880
7.330
7.420
1,688,128
-0.39(-4.99%)
Jul 19, 2019
7.690
7.950
7.530
7.810
2,985,900
-0.56(-6.69%)
Jul 18, 2019
8.850
8.890
8.280
8.370
2,208,465
-0.52(-5.85%)
Jul 17, 2019
9.120
9.150
8.770
8.890
3,192,398
-0.25(-2.74%)
Jul 16, 2019
8.620
9.260
8.610
9.140
3,579,512
+0.54(+6.28%)
Jul 15, 2019
8.480
8.670
8.320
8.600
2,568,197
+0.12(+1.42%)
Jul 12, 2019
8.280
8.710
8.230
8.480
2,799,300
+0.22(+2.66%)
Jul 11, 2019
8.130
8.270
7.890
8.260
2,530,165
+0.08(+0.98%)
Jul 10, 2019
8.000
8.250
7.950
8.180
2,642,133
+0.24(+3.02%)
Jul 09, 2019
8.120
8.360
7.890
7.940
2,469,907
-0.27(-3.29%)
Jul 08, 2019
7.910
8.380
7.850
8.210
7,747,952
+0.24(+3.01%)
Jul 05, 2019
7.730
8.015
7.620
7.970
2,756,200
+0.17(+2.18%)
Jul 03, 2019
7.600
7.870
7.530
7.800
1,709,300
+0.23(+3.04%)
Jul 02, 2019
8.040
8.080
7.390
7.570
4,369,111
-0.95(-11.15%)
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
.