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 (%)
Jan 30, 2015
25.55
26.16
25.15
25.80
1,426,907
+0.16(+0.62%)
Jan 29, 2015
26.07
26.38
25.61
25.64
517,423
-0.36(-1.38%)
Jan 28, 2015
26.52
27.00
25.91
26.00
713,848
-0.49(-1.85%)
Jan 27, 2015
25.58
27.23
25.35
26.49
1,608,853
+0.74(+2.87%)
Jan 26, 2015
25.73
26.07
25.43
25.75
1,553,097
+0.17(+0.66%)
Jan 23, 2015
24.36
25.86
24.36
25.58
8,331,292
+2.06(+8.76%)
Jan 22, 2015
22.45
23.54
22.29
23.52
1,002,807
+0.95(+4.21%)
Jan 21, 2015
22.13
22.60
21.77
22.57
554,788
+0.31(+1.39%)
Jan 20, 2015
22.36
22.89
22.20
22.26
606,937
-0.63(-2.75%)
Jan 16, 2015
22.09
22.92
21.89
22.89
498,236
+0.68(+3.06%)
Jan 15, 2015
23.87
23.93
22.13
22.21
535,825
-1.63(-6.84%)
Jan 14, 2015
23.89
24.29
23.20
23.84
628,901
-0.24(-1.00%)
Jan 13, 2015
23.40
24.34
23.29
24.08
639,484
+0.70(+2.99%)
Jan 12, 2015
24.26
24.27
23.26
23.38
709,450
-1.00(-4.10%)
Jan 09, 2015
25.13
25.34
24.35
24.38
389,686
-0.72(-2.87%)
Jan 08, 2015
25.13
25.60
24.41
25.10
417,891
+0.19(+0.76%)
Jan 07, 2015
24.12
24.97
24.12
24.91
479,015
+1.00(+4.18%)
Jan 06, 2015
23.83
24.03
23.42
23.91
996,972
+0.18(+0.76%)
Jan 05, 2015
24.58
24.58
23.37
23.73
507,826
-0.97(-3.93%)
Jan 02, 2015
24.84
25.00
24.33
24.70
402,333
-0.03(-0.12%)
Dec 31, 2014
24.45
24.73
24.73
24.73
358,800
+0.41(+1.69%)
Dec 30, 2014
25.16
25.46
24.29
24.32
276,958
-0.90(-3.57%)
Dec 29, 2014
24.58
25.23
24.52
25.22
503,118
+0.69(+2.81%)
Dec 26, 2014
24.52
24.77
24.44
24.53
280,688
+0.17(+0.68%)
Dec 24, 2014
24.09
24.36
24.36
24.36
128,800
+0.27(+1.14%)
Dec 23, 2014
24.46
24.63
24.06
24.09
345,925
-0.21(-0.86%)
Dec 22, 2014
24.42
24.63
24.02
24.30
318,166
-0.09(-0.37%)
Dec 19, 2014
24.94
24.94
23.63
24.39
2,164,056
-0.37(-1.49%)
Dec 18, 2014
23.97
25.24
23.97
24.76
570,521
+1.17(+4.96%)
Dec 17, 2014
23.24
23.94
23.06
23.59
614,888
+0.36(+1.55%)
Dec 16, 2014
23.07
23.64
23.02
23.23
405,958
+0.19(+0.82%)
Dec 15, 2014
23.48
23.85
23.04
23.04
549,945
-0.35(-1.50%)
Dec 12, 2014
23.28
23.60
23.08
23.39
250,638
+0.11(+0.47%)
Dec 11, 2014
23.36
23.57
22.82
23.28
439,427
+0.01(+0.04%)
Dec 10, 2014
22.80
23.45
22.76
23.27
486,453
+0.52(+2.29%)
Dec 09, 2014
22.67
22.90
22.40
22.75
354,818
-0.14(-0.61%)
Dec 08, 2014
23.11
23.21
22.48
22.89
390,806
-0.30(-1.29%)
Dec 05, 2014
23.80
23.80
23.07
23.19
549,752
-0.55(-2.32%)
Dec 04, 2014
23.48
23.91
23.33
23.74
375,354
+0.18(+0.76%)
Dec 03, 2014
23.24
23.66
23.20
23.56
220,384
+0.33(+1.42%)
Dec 02, 2014
23.70
24.00
23.20
23.23
324,420
-0.40(-1.69%)
Dec 01, 2014
24.06
24.06
23.39
23.63
591,481
-0.43(-1.79%)
Nov 28, 2014
23.88
24.29
23.81
24.06
150,132
+0.09(+0.38%)
Nov 26, 2014
23.15
23.97
23.97
23.97
355,800
+0.74(+3.19%)
Nov 25, 2014
23.44
23.68
23.05
23.23
237,679
-0.10(-0.43%)
Nov 24, 2014
23.04
23.69
22.96
23.33
562,868
+0.38(+1.66%)
Nov 21, 2014
22.25
23.00
22.01
22.95
709,528
+0.98(+4.46%)
Nov 20, 2014
22.10
22.47
21.04
21.97
1,686,791
+0.22(+1.01%)
Nov 19, 2014
21.86
22.18
21.51
21.75
1,223,303
-0.11(-0.50%)
Nov 18, 2014
21.80
22.40
21.58
21.86
847,110
+0.21(+0.97%)
Nov 17, 2014
20.99
21.89
20.59
21.65
1,010,147
+0.72(+3.44%)
Nov 14, 2014
20.68
20.99
20.11
20.93
427,722
+0.43(+2.10%)
Nov 13, 2014
20.06
20.52
19.74
20.50
765,357
+0.44(+2.19%)
Nov 12, 2014
19.79
20.21
19.61
20.06
1,073,010
+0.30(+1.52%)
Nov 11, 2014
20.68
21.28
19.16
19.76
979,143
+1.15(+6.18%)
Nov 10, 2014
18.70
18.93
18.33
18.61
113,044
-0.17(-0.91%)
Nov 07, 2014
18.69
18.94
18.46
18.78
323,661
+0.10(+0.54%)
Nov 06, 2014
18.05
18.78
18.05
18.68
663,891
+0.58(+3.20%)
Nov 05, 2014
18.07
18.16
17.82
18.10
305,443
+0.14(+0.78%)
Nov 04, 2014
18.11
18.27
17.85
17.96
680,561
-0.19(-1.05%)
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
.