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 (%)
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%)
Mar 01, 2016
23.42
24.54
23.25
24.33
803,163
+1.03(+4.42%)
Feb 29, 2016
23.03
23.15
22.83
23.30
569,112
+0.39(+1.70%)
Feb 26, 2016
22.82
23.07
22.43
22.91
606,599
+0.19(+0.84%)
Feb 25, 2016
22.56
22.84
22.08
22.72
727,446
+0.25(+1.11%)
Feb 24, 2016
22.28
22.61
22.14
22.47
722,797
-0.13(-0.58%)
Feb 23, 2016
22.51
22.83
22.32
22.60
446,283
+0.05(+0.22%)
Feb 22, 2016
22.22
22.22
21.95
22.55
590,428
+0.60(+2.73%)
Feb 19, 2016
22.30
22.38
21.56
21.95
600,619
-0.57(-2.53%)
Feb 18, 2016
22.78
23.48
22.03
22.52
591,918
-0.35(-1.53%)
Feb 17, 2016
22.00
23.17
21.95
22.87
658,339
+0.96(+4.38%)
Feb 16, 2016
21.32
22.07
20.90
21.91
1,020,793
+0.91(+4.33%)
Feb 12, 2016
20.70
21.00
21.00
21.00
853,200
+0.45(+2.19%)
Feb 11, 2016
20.58
20.84
20.25
20.55
770,856
-0.29(-1.39%)
Feb 10, 2016
21.07
21.42
20.74
20.84
832,593
-0.09(-0.43%)
Feb 09, 2016
20.78
21.37
20.60
20.93
554,527
-0.11(-0.52%)
Feb 08, 2016
21.13
21.39
20.49
21.04
673,611
-0.35(-1.64%)
Feb 05, 2016
22.11
22.11
21.23
21.39
752,018
-0.80(-3.61%)
Feb 04, 2016
21.40
22.45
21.16
22.19
646,683
+0.65(+3.02%)
Feb 03, 2016
22.22
22.43
21.48
21.54
607,026
-0.54(-2.45%)
Feb 02, 2016
22.33
22.50
21.79
22.08
407,599
-0.28(-1.25%)
Feb 01, 2016
21.66
22.47
21.38
22.36
788,234
+0.56(+2.57%)
Jan 29, 2016
20.89
21.80
20.78
21.80
661,634
+1.05(+5.06%)
Jan 28, 2016
21.13
21.34
20.61
20.75
402,512
-0.18(-0.86%)
Jan 27, 2016
21.52
21.63
20.90
20.93
478,561
-0.62(-2.88%)
Jan 26, 2016
21.32
21.89
21.22
21.55
699,013
+0.20(+0.94%)
Jan 25, 2016
21.86
22.12
21.20
21.35
520,143
-0.76(-3.44%)
Jan 22, 2016
22.07
22.30
21.75
22.11
720,637
+0.20(+0.91%)
Jan 21, 2016
21.68
22.01
21.02
21.91
1,444,226
+1.27(+6.15%)
Jan 20, 2016
20.37
20.87
19.46
20.64
886,406
-0.11(-0.53%)
Jan 19, 2016
21.15
21.35
20.57
20.75
1,015,454
-0.35(-1.66%)
Jan 15, 2016
20.43
21.10
21.10
21.10
751,700
-0.02(-0.09%)
Jan 14, 2016
20.97
21.31
20.32
21.12
836,071
+0.29(+1.39%)
Jan 13, 2016
21.24
21.45
20.74
20.83
475,609
-0.46(-2.16%)
Jan 12, 2016
21.10
21.56
20.80
21.29
630,867
+0.51(+2.45%)
Jan 11, 2016
21.56
21.93
20.60
20.78
690,447
-0.12(-0.57%)
Jan 08, 2016
21.79
21.89
20.90
20.90
640,685
-0.74(-3.42%)
Jan 07, 2016
21.89
22.11
20.89
21.64
613,213
-0.43(-1.95%)
Jan 06, 2016
21.73
22.36
21.60
22.07
1,513,832
-0.03(-0.14%)
Jan 05, 2016
22.34
22.53
22.03
22.10
888,080
-0.21(-0.94%)
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
.