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, 2020
9.390
10.12
9.370
9.650
8,110,453
+0.29(+3.10%)
Sep 29, 2020
9.560
9.620
9.245
9.360
4,262,574
-0.22(-2.30%)
Sep 28, 2020
9.620
9.730
9.230
9.580
6,458,815
+0.16(+1.70%)
Sep 25, 2020
9.740
9.890
9.250
9.420
7,481,400
-0.34(-3.48%)
Sep 24, 2020
9.930
10.22
9.310
9.760
7,657,127
-0.59(-5.70%)
Sep 23, 2020
10.74
11.28
10.33
10.35
6,049,343
-0.38(-3.54%)
Sep 22, 2020
9.980
10.75
9.880
10.73
6,810,310
+0.85(+8.60%)
Sep 21, 2020
9.790
9.910
9.390
9.880
4,055,609
-0.19(-1.89%)
Sep 18, 2020
10.60
10.63
9.970
10.07
6,471,400
-0.03(-0.30%)
Sep 17, 2020
9.960
10.57
9.790
10.10
3,043,955
-0.08(-0.79%)
Sep 16, 2020
10.02
10.44
9.510
10.18
3,785,467
+0.25(+2.52%)
Sep 15, 2020
10.36
10.36
9.710
9.930
3,417,782
-0.47(-4.52%)
Sep 14, 2020
10.57
10.70
10.08
10.40
3,539,402
-0.01(-0.10%)
Sep 11, 2020
10.25
10.86
10.05
10.41
4,321,500
+0.22(+2.16%)
Sep 10, 2020
10.39
10.71
10.19
10.19
4,437,581
+0.03(+0.30%)
Sep 09, 2020
10.50
10.59
10.03
10.16
3,812,175
-0.27(-2.59%)
Sep 08, 2020
10.19
10.72
9.970
10.43
4,418,007
-0.07(-0.67%)
Sep 04, 2020
10.43
10.80
9.960
10.50
8,104,000
+0.80(+8.25%)
Sep 03, 2020
10.77
10.88
8.360
9.700
15,970,594
-1.53(-13.62%)
Sep 02, 2020
11.61
11.70
10.85
11.23
9,022,465
-0.27(-2.35%)
Sep 01, 2020
11.31
11.67
10.87
11.50
4,444,293
+0.25(+2.22%)
Aug 31, 2020
11.24
11.53
10.95
11.25
3,987,262
+0.12(+1.08%)
Aug 28, 2020
10.91
11.16
10.67
11.13
2,442,500
+0.33(+3.06%)
Aug 27, 2020
11.10
11.29
10.79
10.80
2,640,604
-0.29(-2.61%)
Aug 26, 2020
10.40
11.43
10.34
11.09
4,957,795
+0.63(+6.02%)
Aug 25, 2020
10.47
10.50
9.980
10.46
2,705,535
+0.02(+0.19%)
Aug 24, 2020
9.890
10.77
9.750
10.44
4,487,616
+0.72(+7.41%)
Aug 21, 2020
9.320
10.14
9.290
9.720
4,273,100
+0.33(+3.51%)
Aug 20, 2020
9.220
9.600
8.940
9.390
3,769,112
-0.06(-0.63%)
Aug 19, 2020
8.930
9.490
8.840
9.450
3,609,702
+0.56(+6.30%)
Aug 18, 2020
8.950
9.170
8.760
8.890
3,220,639
-0.04(-0.45%)
Aug 17, 2020
8.400
8.960
8.240
8.930
3,868,220
+0.57(+6.82%)
Aug 14, 2020
8.150
8.490
7.940
8.360
2,650,900
+0.20(+2.45%)
Aug 13, 2020
8.270
8.520
8.100
8.160
2,182,404
-0.20(-2.39%)
Aug 12, 2020
8.210
8.490
8.130
8.360
2,583,595
+0.28(+3.47%)
Aug 11, 2020
8.500
8.780
8.030
8.080
4,507,221
-0.21(-2.53%)
Aug 10, 2020
8.110
8.450
8.080
8.290
2,975,306
+0.29(+3.62%)
Aug 07, 2020
7.720
8.090
7.600
8.000
2,651,000
+0.28(+3.63%)
Aug 06, 2020
7.910
8.410
7.680
7.720
4,293,068
-0.21(-2.65%)
Aug 05, 2020
7.580
8.000
7.540
7.930
2,575,541
+0.67(+9.23%)
Aug 04, 2020
7.160
7.570
7.110
7.260
1,930,747
+0.15(+2.11%)
Aug 03, 2020
7.160
7.400
6.970
7.110
2,972,938
-0.07(-0.97%)
Jul 31, 2020
7.340
7.560
6.980
7.180
2,902,300
-0.24(-3.23%)
Jul 30, 2020
7.520
7.640
7.330
7.420
5,633,025
-0.17(-2.24%)
Jul 29, 2020
6.920
7.630
6.910
7.590
9,437,160
+0.56(+7.97%)
Jul 28, 2020
6.770
7.120
6.770
7.030
2,689,467
+0.28(+4.15%)
Jul 27, 2020
7.090
7.180
6.740
6.750
2,850,181
-0.35(-4.93%)
Jul 24, 2020
7.060
7.410
6.910
7.100
6,124,700
+0.10(+1.43%)
Jul 23, 2020
6.830
7.320
6.750
7.000
4,349,446
+0.20(+2.94%)
Jul 22, 2020
6.720
6.930
6.640
6.800
1,899,042
+0.06(+0.97%)
Jul 21, 2020
6.700
6.910
6.570
6.735
2,454,437
+0.12(+1.74%)
Jul 20, 2020
6.620
6.680
6.330
6.620
2,570,297
-0.02(-0.38%)
Jul 17, 2020
6.950
6.960
6.590
6.645
2,603,500
-0.29(-4.11%)
Jul 16, 2020
6.850
7.130
6.740
6.930
3,022,747
-0.04(-0.57%)
Jul 15, 2020
6.870
7.040
6.690
6.970
3,821,472
+0.30(+4.50%)
Jul 14, 2020
6.280
6.680
6.210
6.670
2,944,907
+0.32(+5.04%)
Jul 13, 2020
6.550
6.800
6.260
6.350
3,802,636
-0.07(-1.09%)
Jul 10, 2020
6.250
6.480
6.095
6.420
2,437,900
+0.18(+2.88%)
Jul 09, 2020
6.750
6.780
6.200
6.240
4,241,002
-0.61(-8.91%)
Jul 08, 2020
6.830
6.940
6.560
6.850
5,034,687
-0.05(-0.72%)
Jul 07, 2020
6.750
7.030
6.640
6.900
3,511,373
+0.02(+0.29%)
Jul 06, 2020
7.070
7.220
6.750
6.880
3,127,880
+0.03(+0.44%)
Jul 02, 2020
7.210
7.280
6.730
6.850
2,495,300
-0.12(-1.72%)
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
.