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, 2018
19.23
19.44
18.23
18.36
1,939,415
-0.84(-4.37%)
May 30, 2018
18.82
19.27
18.76
19.20
1,000,366
+0.47(+2.51%)
May 29, 2018
18.82
18.90
18.64
18.73
1,009,897
-0.21(-1.11%)
May 25, 2018
18.94
18.94
18.94
0
+0.03(+0.16%)
May 24, 2018
18.84
19.03
18.65
18.91
689,280
+0.08(+0.42%)
May 23, 2018
18.80
19.03
18.67
18.83
869,040
+0.02(+0.11%)
May 22, 2018
19.08
19.27
18.78
18.81
1,075,157
-0.22(-1.16%)
May 21, 2018
19.05
19.12
18.95
19.03
817,027
+0.07(+0.37%)
May 18, 2018
18.81
19.11
18.81
18.96
1,126,358
+0.10(+0.53%)
May 17, 2018
18.96
19.29
18.81
18.86
1,200,812
-0.09(-0.47%)
May 16, 2018
18.98
19.40
18.82
18.95
911,682
+0.09(+0.48%)
May 15, 2018
18.73
18.93
18.67
18.86
751,724
+0.01(+0.05%)
May 14, 2018
18.83
19.07
18.76
18.85
840,805
+0.10(+0.53%)
May 11, 2018
18.61
18.88
18.41
18.75
1,027,112
+0.10(+0.54%)
May 10, 2018
18.58
18.76
18.35
18.65
731,893
+0.08(+0.43%)
May 09, 2018
18.40
18.88
18.32
18.57
1,135,302
+0.17(+0.92%)
May 08, 2018
18.22
18.50
18.22
18.40
1,056,216
+0.15(+0.82%)
May 07, 2018
18.67
18.73
18.10
18.25
1,313,209
-0.43(-2.30%)
May 04, 2018
18.52
18.93
18.29
18.68
1,232,430
+0.17(+0.92%)
May 03, 2018
18.61
18.69
18.28
18.51
1,461,212
-0.19(-1.02%)
May 02, 2018
18.90
19.06
18.66
18.70
1,316,604
-0.31(-1.63%)
May 01, 2018
18.63
19.02
18.27
19.01
2,847,665
+0.39(+2.09%)
Apr 30, 2018
19.25
19.25
18.60
18.62
2,279,016
-0.67(-3.47%)
Apr 27, 2018
18.71
19.32
18.71
19.29
1,792,273
+0.62(+3.32%)
Apr 26, 2018
18.76
19.09
18.40
18.67
1,071,017
-0.33(-1.74%)
Apr 25, 2018
18.60
19.21
18.42
19.00
1,691,424
+0.41(+2.21%)
Apr 24, 2018
18.63
18.92
18.47
18.59
1,270,302
+0.08(+0.43%)
Apr 23, 2018
18.27
18.52
18.23
18.51
1,304,100
+0.22(+1.20%)
Apr 20, 2018
18.54
18.54
18.21
18.29
1,513,037
-0.23(-1.24%)
Apr 19, 2018
18.98
19.11
18.27
18.52
1,438,995
-0.48(-2.53%)
Apr 18, 2018
18.65
19.38
18.65
19.00
2,711,253
+0.35(+1.88%)
Apr 17, 2018
18.62
18.80
18.45
18.65
2,867,364
+0.21(+1.14%)
Apr 16, 2018
18.59
18.65
18.11
18.44
2,867,123
+0.16(+0.88%)
Apr 13, 2018
19.15
19.27
18.22
18.28
1,860,395
-0.78(-4.09%)
Apr 12, 2018
18.95
19.09
18.84
19.06
2,086,756
+0.21(+1.11%)
Apr 11, 2018
19.10
19.41
18.84
18.85
1,596,490
-0.33(-1.72%)
Apr 10, 2018
18.94
19.32
18.80
19.18
1,755,478
+0.52(+2.79%)
Apr 09, 2018
19.36
19.45
18.63
18.66
2,041,441
-0.66(-3.42%)
Apr 06, 2018
19.32
1,842,451
-0.38(-1.93%)
Apr 05, 2018
19.79
19.97
19.47
19.70
1,811,396
-0.08(-0.40%)
Apr 04, 2018
19.21
19.90
19.21
19.78
2,594,961
+0.34(+1.75%)
Apr 03, 2018
20.04
20.04
19.31
19.44
2,069,238
-0.12(-0.61%)
Apr 02, 2018
19.70
20.01
19.25
19.56
2,475,180
-0.15(-0.76%)
Mar 29, 2018
19.71
19.71
19.71
0
-0.28(-1.40%)
Mar 28, 2018
19.71
20.22
19.70
19.99
2,797,152
+0.34(+1.73%)
Mar 27, 2018
20.24
20.38
19.57
19.65
1,964,067
-0.43(-2.14%)
Mar 26, 2018
19.25
20.27
19.24
20.08
4,473,877
+1.09(+5.74%)
Mar 23, 2018
19.77
19.79
18.99
18.99
7,491,619
-0.56(-2.84%)
Mar 22, 2018
19.75
20.14
18.94
19.55
12,922,453
-1.64(-7.76%)
Mar 21, 2018
21.17
21.21
20.82
21.19
2,904,406
+0.00(+0.00%)
Mar 20, 2018
21.58
21.59
21.11
21.19
2,228,807
-0.25(-1.17%)
Mar 19, 2018
21.76
22.02
21.27
21.44
2,034,971
-0.56(-2.55%)
Mar 16, 2018
22.00
22.38
21.62
22.00
1,631,951
-0.03(-0.14%)
Mar 15, 2018
22.00
22.25
21.77
22.03
1,580,100
+0.11(+0.50%)
Mar 14, 2018
22.25
22.44
21.82
21.92
1,172,673
-0.33(-1.48%)
Mar 13, 2018
22.34
22.58
22.16
22.25
1,123,613
+0.05(+0.23%)
Mar 12, 2018
22.48
22.71
22.02
22.20
1,164,939
-0.30(-1.33%)
Mar 09, 2018
22.60
22.92
22.32
22.50
1,911,465
-0.03(-0.13%)
Mar 08, 2018
23.08
23.24
22.49
22.53
1,036,305
-0.37(-1.62%)
Mar 07, 2018
23.34
22.85
22.90
1,416,337
-0.50(-2.14%)
Mar 06, 2018
23.09
23.41
23.06
23.40
1,336,159
+0.29(+1.25%)
Mar 05, 2018
22.96
23.24
22.54
23.11
1,663,955
+0.05(+0.22%)
Mar 02, 2018
22.99
23.16
22.42
23.06
1,994,250
-0.25(-1.07%)
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
.