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 (%)
May 31, 2016
28.99
29.46
28.99
29.31
753,348
+0.29(+1.00%)
May 27, 2016
28.68
29.02
29.02
29.02
470,400
+0.31(+1.08%)
May 26, 2016
28.72
28.95
28.47
28.71
303,660
+0.03(+0.10%)
May 25, 2016
28.30
28.84
28.11
28.68
438,354
+0.41(+1.45%)
May 24, 2016
28.31
28.61
27.49
28.27
508,987
+0.00(+0.00%)
May 23, 2016
28.24
28.48
28.11
28.27
514,325
+0.10(+0.35%)
May 20, 2016
28.09
28.34
27.90
28.17
741,795
+0.01(+0.04%)
May 19, 2016
27.51
28.28
26.83
28.16
1,126,763
+0.42(+1.51%)
May 18, 2016
28.04
28.05
27.21
27.74
1,331,312
-0.42(-1.49%)
May 17, 2016
28.42
28.68
28.00
28.16
498,972
-0.32(-1.12%)
May 16, 2016
28.25
28.75
28.03
28.48
637,811
+0.28(+0.99%)
May 13, 2016
28.29
28.73
27.81
28.20
1,238,650
-0.26(-0.91%)
May 12, 2016
28.47
28.67
28.24
28.46
638,420
+0.18(+0.64%)
May 11, 2016
28.61
28.64
28.26
28.28
802,842
-0.60(-2.08%)
May 10, 2016
28.85
29.02
28.57
28.88
367,081
+0.03(+0.10%)
May 09, 2016
28.59
29.03
28.40
28.85
452,319
+0.24(+0.84%)
May 06, 2016
28.04
28.73
27.26
28.61
939,213
+0.00(+0.00%)
May 05, 2016
29.00
29.24
28.56
28.61
1,196,801
-0.54(-1.85%)
May 04, 2016
28.71
29.16
28.66
29.15
793,181
+0.24(+0.83%)
May 03, 2016
28.95
29.08
28.33
28.91
839,234
-0.19(-0.65%)
May 02, 2016
28.58
29.12
28.52
29.10
937,334
+0.67(+2.36%)
Apr 29, 2016
28.59
28.59
28.10
28.43
960,514
-0.14(-0.49%)
Apr 28, 2016
28.68
28.92
28.42
28.57
1,329,802
-0.43(-1.48%)
Apr 27, 2016
28.51
29.16
28.42
29.00
601,704
+0.40(+1.40%)
Apr 26, 2016
28.45
28.73
28.37
28.60
521,415
+0.08(+0.28%)
Apr 25, 2016
28.35
28.68
28.18
28.52
833,420
+0.07(+0.25%)
Apr 22, 2016
28.20
28.83
28.17
28.45
659,552
+0.17(+0.60%)
Apr 21, 2016
28.98
29.22
28.25
28.28
978,099
-0.47(-1.63%)
Apr 20, 2016
29.13
29.22
28.66
28.75
893,658
-0.54(-1.84%)
Apr 19, 2016
29.18
29.43
28.99
29.29
1,815,948
+0.13(+0.45%)
Apr 18, 2016
28.76
29.56
28.76
29.16
1,461,144
+0.07(+0.24%)
Apr 15, 2016
28.35
29.14
28.19
29.09
1,384,139
+0.57(+2.00%)
Apr 14, 2016
28.72
28.75
28.35
28.52
500,734
-0.16(-0.56%)
Apr 13, 2016
28.25
28.78
28.25
28.68
774,501
+0.57(+2.03%)
Apr 12, 2016
27.90
28.19
27.74
28.11
678,574
+0.22(+0.79%)
Apr 11, 2016
28.22
28.45
27.81
27.89
889,422
-0.15(-0.53%)
Apr 08, 2016
28.29
28.29
27.77
28.04
833,328
-0.01(-0.04%)
Apr 07, 2016
28.17
28.56
27.79
28.05
1,354,502
-0.48(-1.68%)
Apr 06, 2016
27.89
28.58
27.65
28.53
1,549,387
+0.84(+3.03%)
Apr 05, 2016
27.92
28.10
27.18
27.69
2,327,042
-0.51(-1.81%)
Apr 04, 2016
28.21
28.38
27.84
28.20
1,780,140
+0.17(+0.61%)
Apr 01, 2016
27.89
28.35
27.71
28.03
1,986,946
+0.06(+0.21%)
Mar 31, 2016
27.58
28.25
27.47
27.97
1,097,714
+0.50(+1.82%)
Mar 30, 2016
27.30
27.67
27.16
27.47
821,066
+0.26(+0.96%)
Mar 29, 2016
27.09
27.44
27.04
27.21
1,382,676
+0.03(+0.11%)
Mar 28, 2016
26.69
27.25
26.53
27.18
1,851,038
+0.64(+2.41%)
Mar 24, 2016
26.48
26.54
26.54
26.54
2,110,200
+0.23(+0.87%)
Mar 23, 2016
26.24
26.55
26.07
26.31
10,434,744
-0.62(-2.30%)
Mar 22, 2016
27.45
27.86
26.69
26.93
2,140,159
-0.20(-0.74%)
Mar 21, 2016
27.88
28.50
26.87
27.13
2,817,974
-0.37(-1.35%)
Mar 18, 2016
27.50
28.79
26.96
27.50
3,241,640
+0.06(+0.22%)
Mar 17, 2016
25.53
27.50
24.63
27.44
5,319,185
+3.12(+12.83%)
Mar 16, 2016
24.52
24.89
24.15
24.32
1,874,869
-0.42(-1.70%)
Mar 15, 2016
24.95
25.15
24.57
24.74
775,918
-0.23(-0.92%)
Mar 14, 2016
25.11
25.40
24.82
24.97
587,915
-0.13(-0.52%)
Mar 11, 2016
24.66
25.32
24.53
25.10
784,547
+0.58(+2.37%)
Mar 10, 2016
24.49
24.87
24.24
24.52
512,595
+0.03(+0.12%)
Mar 09, 2016
24.09
24.59
24.02
24.49
596,782
+0.42(+1.74%)
Mar 08, 2016
23.92
24.33
23.87
24.07
823,630
+0.22(+0.92%)
Mar 07, 2016
23.68
23.88
23.12
23.85
489,753
-0.49(-2.01%)
Mar 04, 2016
24.19
24.72
24.09
24.34
593,574
+0.25(+1.04%)
Mar 03, 2016
24.26
24.45
23.03
24.09
488,333
-0.19(-0.78%)
Mar 02, 2016
24.21
24.34
23.81
24.28
601,208
-0.05(-0.21%)
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
.