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 (%)
Apr 14, 2021
21.97
21.97
21.97
0
-0.03(-0.14%)
Apr 13, 2021
21.98
22.00
21.97
22.00
2,605,542
+0.02(+0.09%)
Apr 12, 2021
21.96
22.00
21.96
21.98
3,837,845
+0.01(+0.05%)
Apr 09, 2021
21.95
21.98
21.95
21.97
1,849,400
+0.00(+0.00%)
Apr 08, 2021
21.96
21.99
21.95
21.97
2,833,451
+0.01(+0.05%)
Apr 07, 2021
21.96
21.98
21.95
21.96
3,018,700
-0.01(-0.05%)
Apr 06, 2021
21.95
22.18
21.95
21.97
3,990,844
+0.01(+0.05%)
Apr 05, 2021
21.92
21.97
21.91
21.96
2,415,503
+0.03(+0.14%)
Apr 01, 2021
21.92
21.96
21.89
21.93
2,655,600
-0.01(-0.05%)
Mar 31, 2021
21.89
21.99
21.85
21.94
4,138,701
+0.06(+0.27%)
Mar 30, 2021
21.88
21.92
21.84
21.88
5,035,307
+0.03(+0.14%)
Mar 29, 2021
21.84
21.90
21.83
21.85
3,382,516
-0.11(-0.50%)
Mar 26, 2021
21.95
21.98
21.89
21.96
3,272,300
+0.01(+0.05%)
Mar 25, 2021
21.86
21.98
21.85
21.95
3,398,277
+0.10(+0.46%)
Mar 24, 2021
21.89
21.93
21.85
21.85
3,011,939
-0.03(-0.14%)
Mar 23, 2021
21.88
21.91
21.85
21.88
4,824,439
-0.04(-0.18%)
Mar 22, 2021
21.87
21.98
21.85
21.92
2,236,992
+0.07(+0.32%)
Mar 19, 2021
21.88
21.93
21.76
21.85
5,948,200
-0.02(-0.09%)
Mar 18, 2021
21.99
22.01
21.86
21.87
2,609,470
-0.05(-0.23%)
Mar 17, 2021
21.91
21.99
21.90
21.92
2,359,319
+0.01(+0.05%)
Mar 16, 2021
21.94
22.42
21.88
21.91
7,146,712
+0.00(+0.00%)
Mar 15, 2021
21.85
21.93
21.85
21.91
4,142,559
+0.05(+0.23%)
Mar 12, 2021
21.94
21.98
21.83
21.86
2,631,300
-0.01(-0.05%)
Mar 11, 2021
21.92
21.98
21.85
21.87
3,054,428
-0.06(-0.27%)
Mar 10, 2021
21.94
21.98
21.82
21.93
3,698,788
-0.02(-0.09%)
Mar 09, 2021
21.79
22.00
21.79
21.95
4,630,686
+0.14(+0.64%)
Mar 08, 2021
21.85
21.93
21.70
21.81
8,512,624
+0.03(+0.14%)
Mar 05, 2021
21.80
21.94
21.59
21.78
13,206,700
-0.05(-0.23%)
Mar 04, 2021
21.88
22.05
21.72
21.83
25,842,696
-0.19(-0.86%)
Mar 03, 2021
22.07
22.30
20.00
22.02
59,382,436
+4.00(+22.20%)
Mar 02, 2021
17.06
18.99
17.04
18.02
9,062,564
+1.17(+6.94%)
Mar 01, 2021
15.40
17.50
14.94
16.85
12,579,074
+1.85(+12.33%)
Feb 26, 2021
14.87
15.70
14.82
15.00
3,926,700
+0.05(+0.33%)
Feb 25, 2021
14.78
15.35
14.44
14.95
3,943,801
+0.09(+0.61%)
Feb 24, 2021
14.81
15.08
14.39
14.86
2,866,561
+0.11(+0.75%)
Feb 23, 2021
14.62
14.89
13.45
14.75
2,707,613
-0.13(-0.87%)
Feb 22, 2021
14.95
15.12
14.58
14.88
1,997,931
-0.17(-1.13%)
Feb 19, 2021
15.15
15.30
14.93
15.05
2,279,100
+0.14(+0.94%)
Feb 18, 2021
14.81
15.23
14.46
14.91
2,232,426
-0.24(-1.58%)
Feb 17, 2021
15.17
15.40
14.61
15.15
2,229,225
-0.27(-1.75%)
Feb 16, 2021
16.00
16.09
15.05
15.42
2,337,136
-0.17(-1.09%)
Feb 12, 2021
15.53
15.89
15.41
15.59
1,638,900
-0.07(-0.45%)
Feb 11, 2021
16.47
16.79
15.48
15.66
2,645,416
-0.97(-5.83%)
Feb 10, 2021
16.67
17.09
16.41
16.63
2,989,578
+0.13(+0.79%)
Feb 09, 2021
16.53
16.66
16.01
16.50
2,782,037
+0.11(+0.67%)
Feb 08, 2021
16.25
16.66
16.18
16.39
3,866,147
+0.29(+1.80%)
Feb 05, 2021
15.26
16.25
15.26
16.10
4,362,800
+0.68(+4.41%)
Feb 04, 2021
15.27
15.72
15.08
15.42
3,372,181
+0.17(+1.11%)
Feb 03, 2021
14.46
15.47
14.41
15.25
4,541,537
+0.74(+5.10%)
Feb 02, 2021
15.26
15.45
14.34
14.51
5,561,323
-0.82(-5.35%)
Feb 01, 2021
15.76
15.77
14.78
15.33
3,935,571
-0.17(-1.10%)
Jan 29, 2021
15.79
16.37
15.33
15.50
4,851,300
+0.05(+0.32%)
Jan 28, 2021
16.21
16.90
14.84
15.45
12,558,976
-1.04(-6.31%)
Jan 27, 2021
15.92
17.81
15.78
16.49
13,447,711
+0.61(+3.84%)
Jan 26, 2021
15.72
16.05
15.01
15.88
5,069,834
+0.46(+2.98%)
Jan 25, 2021
15.38
16.89
15.33
15.42
8,907,488
+0.07(+0.46%)
Jan 22, 2021
15.21
15.49
14.81
15.35
4,659,400
-0.02(-0.13%)
Jan 21, 2021
15.45
15.67
15.20
15.37
5,026,432
-0.18(-1.16%)
Jan 20, 2021
15.49
16.13
15.37
15.55
5,481,588
-0.82(-5.01%)
Jan 19, 2021
16.70
16.93
16.13
16.37
3,111,509
-0.10(-0.61%)
Jan 15, 2021
16.71
17.02
15.97
16.47
7,882,400
-1.00(-5.72%)
Jan 14, 2021
16.05
17.90
16.01
17.47
9,263,420
+1.53(+9.60%)
Jan 13, 2021
15.49
16.16
15.41
15.94
5,994,916
+0.47(+3.04%)
Jan 12, 2021
14.38
15.51
14.31
15.47
4,913,618
+1.20(+8.41%)
Jan 11, 2021
13.65
14.41
13.28
14.27
1,704,499
+0.41(+2.96%)
Jan 08, 2021
13.97
14.17
13.56
13.86
2,103,100
-0.02(-0.14%)
Jan 07, 2021
14.85
14.85
13.82
13.88
3,318,641
-0.77(-5.26%)
Jan 06, 2021
14.17
14.91
14.05
14.65
4,713,093
+0.66(+4.72%)
Jan 05, 2021
13.10
14.17
13.06
13.99
4,765,704
+0.86(+6.55%)
Jan 04, 2021
13.14
13.25
12.51
13.13
3,634,430
+0.12(+0.92%)
Dec 31, 2020
13.01
13.01
13.01
4,035,543
+0.36(+2.85%)
Dec 30, 2020
12.09
12.80
12.09
12.65
4,035,543
+0.65(+5.42%)
Dec 29, 2020
11.77
12.13
11.42
12.00
3,237,647
+0.31(+2.70%)
Dec 28, 2020
11.61
11.83
11.58
11.69
3,618,742
+0.24(+2.05%)
Dec 24, 2020
11.69
11.82
11.29
11.45
2,070,400
-0.21(-1.80%)
Dec 23, 2020
12.00
12.14
11.63
11.66
3,219,200
-0.27(-2.26%)
Dec 22, 2020
11.85
12.13
11.73
11.93
4,710,581
+0.20(+1.71%)
Dec 21, 2020
11.74
11.83
11.20
11.73
3,445,939
+0.10(+0.86%)
Dec 18, 2020
11.94
12.24
11.62
11.63
7,456,500
-0.28(-2.35%)
Dec 17, 2020
12.02
12.17
11.72
11.91
3,620,627
-0.05(-0.42%)
Dec 16, 2020
12.30
12.56
11.94
11.96
6,868,811
-0.35(-2.84%)
Dec 15, 2020
11.72
12.71
11.72
12.31
8,739,737
+0.65(+5.57%)
Dec 14, 2020
12.30
12.62
11.40
11.66
12,079,728
-1.01(-7.97%)
Dec 11, 2020
12.72
13.35
12.56
12.67
6,248,000
-0.23(-1.78%)
Dec 10, 2020
12.11
12.92
12.08
12.90
6,066,235
+0.51(+4.12%)
Dec 09, 2020
12.73
12.80
12.07
12.39
7,156,538
-0.21(-1.67%)
Dec 08, 2020
12.03
13.20
12.02
12.60
8,475,110
+0.53(+4.39%)
Dec 07, 2020
11.83
12.36
11.81
12.07
7,363,867
-0.03(-0.25%)
Dec 04, 2020
12.32
12.69
11.80
12.10
11,549,500
-0.23(-1.87%)
Dec 03, 2020
10.88
12.43
10.52
12.33
32,733,408
+2.08(+20.29%)
Dec 02, 2020
10.06
10.35
9.820
10.25
9,126,399
+0.03(+0.29%)
Dec 01, 2020
10.20
10.41
9.850
10.22
5,132,148
+0.33(+3.34%)
Nov 30, 2020
10.25
10.47
9.850
9.890
4,231,736
-0.35(-3.42%)
Nov 27, 2020
9.980
10.37
9.950
10.24
2,414,600
+0.28(+2.81%)
Nov 25, 2020
9.880
10.11
9.650
9.960
2,676,000
+0.06(+0.61%)
Nov 24, 2020
9.760
10.03
9.450
9.900
3,994,878
+0.30(+3.13%)
Nov 23, 2020
9.250
9.780
9.130
9.600
4,548,639
+0.64(+7.14%)
Nov 20, 2020
9.300
9.530
8.870
8.960
3,810,000
-0.43(-4.58%)
Nov 19, 2020
8.850
9.460
8.830
9.390
3,314,892
+0.56(+6.34%)
Nov 18, 2020
8.740
9.140
8.710
8.830
3,834,884
+0.15(+1.73%)
Nov 17, 2020
8.110
8.680
8.040
8.680
3,695,264
+0.44(+5.34%)
Nov 16, 2020
7.840
8.240
7.720
8.240
4,936,311
+0.57(+7.43%)
Nov 13, 2020
7.510
7.755
7.380
7.670
4,066,000
+0.24(+3.23%)
Nov 12, 2020
7.610
7.810
7.400
7.430
3,889,330
-0.25(-3.32%)
Nov 11, 2020
7.810
7.970
7.490
7.685
4,670,680
-0.06(-0.71%)
Nov 10, 2020
7.840
7.890
7.390
7.740
6,410,022
+0.09(+1.18%)
Nov 09, 2020
8.670
8.750
7.650
7.650
7,213,417
-0.47(-5.79%)
Nov 06, 2020
8.480
8.480
8.010
8.120
3,138,600
-0.32(-3.79%)
Nov 05, 2020
8.460
8.890
8.430
8.440
3,638,826
+0.09(+1.08%)
Nov 04, 2020
8.610
8.690
8.270
8.350
2,346,288
-0.21(-2.45%)
Nov 03, 2020
8.250
8.660
8.240
8.560
3,626,120
+0.44(+5.42%)
Nov 02, 2020
8.280
8.340
7.930
8.120
3,671,571
+0.01(+0.12%)
Oct 30, 2020
8.490
8.500
7.990
8.110
3,377,200
-0.40(-4.70%)
Oct 29, 2020
8.810
8.880
8.440
8.510
2,546,944
-0.34(-3.84%)
Oct 28, 2020
8.180
8.950
8.160
8.850
4,380,410
+0.16(+1.84%)
Oct 27, 2020
8.950
8.990
8.590
8.690
2,843,491
-0.34(-3.77%)
Oct 26, 2020
9.310
9.390
8.840
9.030
3,455,404
-0.41(-4.34%)
Oct 23, 2020
9.740
9.800
9.240
9.440
2,662,200
-0.21(-2.18%)
Oct 22, 2020
9.430
9.870
9.260
9.650
4,025,494
+0.21(+2.22%)
Oct 21, 2020
9.610
9.690
9.100
9.440
5,337,206
-0.21(-2.18%)
Oct 20, 2020
10.11
10.18
9.640
9.650
4,778,255
-0.36(-3.60%)
Oct 19, 2020
10.59
10.63
9.950
10.01
5,264,848
-0.40(-3.84%)
Oct 16, 2020
10.79
10.91
10.40
10.41
3,970,200
-0.29(-2.71%)
Oct 15, 2020
10.52
10.80
10.47
10.70
5,141,916
-0.04(-0.37%)
Oct 14, 2020
10.67
11.08
10.47
10.74
4,935,632
+0.17(+1.61%)
Oct 13, 2020
9.790
10.69
9.780
10.57
5,671,221
+0.63(+6.34%)
Oct 12, 2020
10.11
10.22
9.780
9.940
4,406,737
-0.10(-1.00%)
Oct 09, 2020
10.30
10.45
9.990
10.04
3,001,600
-0.20(-1.95%)
Oct 08, 2020
10.28
10.46
10.04
10.24
3,598,514
+0.08(+0.79%)
Oct 07, 2020
9.920
10.43
9.900
10.16
4,816,025
+0.38(+3.89%)
Oct 06, 2020
10.05
10.26
9.750
9.780
4,688,589
-0.23(-2.30%)
Oct 05, 2020
9.840
10.10
9.410
10.01
7,067,768
+0.30(+3.09%)
Oct 02, 2020
9.890
9.970
9.430
9.710
12,407,900
-0.75(-7.17%)
Oct 01, 2020
9.720
10.74
9.720
10.46
6,387,484
+0.81(+8.39%)
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%)
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
.