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, 2014
17.44
17.59
17.12
17.48
2,114,979
-0.05(-0.29%)
Sep 29, 2014
17.29
17.60
17.08
17.53
449,059
+0.09(+0.52%)
Sep 26, 2014
17.41
17.50
17.15
17.44
997,986
-0.02(-0.11%)
Sep 25, 2014
17.38
17.57
17.30
17.46
351,591
-0.01(-0.06%)
Sep 24, 2014
17.29
17.53
17.22
17.47
417,358
+0.26(+1.51%)
Sep 23, 2014
17.03
17.35
16.88
17.21
442,743
+0.24(+1.41%)
Sep 22, 2014
17.25
17.30
16.64
16.97
674,978
-0.32(-1.85%)
Sep 19, 2014
17.49
17.82
17.07
17.29
2,284,724
-0.11(-0.63%)
Sep 18, 2014
17.93
18.04
17.10
17.40
708,077
-0.44(-2.47%)
Sep 17, 2014
17.80
18.09
17.70
17.84
255,941
-0.07(-0.39%)
Sep 16, 2014
18.10
18.25
17.77
17.91
380,366
-0.10(-0.56%)
Sep 15, 2014
17.80
18.09
17.76
18.01
718,094
+0.16(+0.90%)
Sep 12, 2014
17.92
18.09
17.78
17.85
518,451
-0.17(-0.94%)
Sep 11, 2014
17.50
18.03
17.36
18.02
1,002,860
+0.52(+2.97%)
Sep 10, 2014
17.64
17.70
17.49
17.50
493,568
-0.14(-0.79%)
Sep 09, 2014
17.44
17.70
17.10
17.64
410,537
+0.15(+0.86%)
Sep 08, 2014
17.30
17.79
17.10
17.49
1,004,413
+0.32(+1.86%)
Sep 05, 2014
17.40
17.40
17.10
17.17
450,971
-0.18(-1.04%)
Sep 04, 2014
17.13
17.40
17.01
17.35
500,752
+0.12(+0.70%)
Sep 03, 2014
17.00
17.44
17.00
17.23
665,942
+0.04(+0.23%)
Sep 02, 2014
17.10
17.20
16.91
17.19
617,704
+0.21(+1.24%)
Aug 29, 2014
17.05
16.98
16.98
16.98
538,000
+0.08(+0.47%)
Aug 28, 2014
16.70
17.00
16.58
16.90
1,735,745
+0.36(+2.18%)
Aug 27, 2014
16.75
16.83
15.98
16.54
2,368,677
+1.40(+9.25%)
Aug 26, 2014
15.52
15.70
15.00
15.14
1,306,546
-0.48(-3.07%)
Aug 25, 2014
15.16
15.70
15.16
15.62
482,406
+0.26(+1.69%)
Aug 22, 2014
15.60
15.60
15.29
15.36
160,344
-0.14(-0.90%)
Aug 21, 2014
15.33
15.60
15.06
15.50
315,150
+0.09(+0.58%)
Aug 20, 2014
14.92
15.45
14.79
15.41
293,655
+0.51(+3.42%)
Aug 19, 2014
14.77
15.00
14.76
14.90
285,567
+0.13(+0.88%)
Aug 18, 2014
14.91
15.05
14.76
14.77
374,215
-0.12(-0.81%)
Aug 15, 2014
14.77
14.92
14.76
14.89
235,135
+0.10(+0.68%)
Aug 14, 2014
14.97
15.04
14.76
14.79
302,250
-0.18(-1.20%)
Aug 13, 2014
15.12
15.20
14.90
14.97
230,025
-0.19(-1.25%)
Aug 12, 2014
14.95
15.25
14.91
15.16
972,137
+0.21(+1.40%)
Aug 11, 2014
14.91
15.15
14.81
14.95
694,967
+0.04(+0.27%)
Aug 08, 2014
14.90
15.09
14.77
14.91
431,322
-0.04(-0.27%)
Aug 07, 2014
14.77
15.37
14.76
14.95
494,458
+0.12(+0.81%)
Aug 06, 2014
15.75
15.95
14.64
14.83
650,604
-0.85(-5.42%)
Aug 05, 2014
15.21
16.48
15.01
15.68
462,486
+0.39(+2.55%)
Aug 04, 2014
15.42
15.95
15.19
15.29
257,825
-0.05(-0.33%)
Aug 01, 2014
15.00
15.99
14.51
15.34
964,981
+0.26(+1.72%)
Jul 31, 2014
15.08
15.47
14.77
15.08
494,733
-0.04(-0.26%)
Jul 30, 2014
15.68
15.98
14.85
15.12
536,995
-0.65(-4.12%)
Jul 29, 2014
15.91
16.03
15.70
15.77
268,885
-0.23(-1.44%)
Jul 28, 2014
16.65
16.65
15.92
16.00
265,825
-0.73(-4.36%)
Jul 25, 2014
16.85
16.85
16.62
16.73
504,328
-0.06(-0.36%)
Jul 24, 2014
16.75
16.90
16.69
16.79
438,867
+0.09(+0.54%)
Jul 23, 2014
16.65
16.77
16.45
16.70
366,350
+0.02(+0.12%)
Jul 22, 2014
16.65
16.95
16.20
16.68
327,126
+0.00(+0.00%)
Jul 21, 2014
16.50
16.74
16.18
16.68
354,564
+0.33(+2.02%)
Jul 18, 2014
16.54
16.54
16.01
16.35
323,968
-0.10(-0.61%)
Jul 17, 2014
16.38
16.50
16.24
16.45
207,475
+0.14(+0.86%)
Jul 16, 2014
16.69
16.69
16.24
16.31
353,746
-0.09(-0.55%)
Jul 15, 2014
16.50
16.54
16.21
16.40
661,771
+0.02(+0.12%)
Jul 14, 2014
16.75
16.81
16.30
16.38
643,367
-0.22(-1.33%)
Jul 11, 2014
16.63
16.68
15.61
16.60
1,354,310
-0.12(-0.72%)
Jul 10, 2014
16.90
16.90
16.66
16.72
334,918
-0.18(-1.07%)
Jul 09, 2014
16.90
16.99
16.86
16.90
197,355
-0.01(-0.06%)
Jul 08, 2014
17.03
17.03
16.81
16.91
508,549
+0.00(+0.00%)
Jul 07, 2014
17.00
17.01
16.79
16.91
358,089
-0.12(-0.70%)
Jul 03, 2014
16.66
17.03
17.03
17.03
182,500
+0.27(+1.61%)
Jul 02, 2014
16.62
16.84
16.47
16.76
551,194
-0.09(-0.53%)
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
.