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 (%)
Aug 31, 2020
11.24
11.53
10.95
11.25
3,987,262
+0.12(+1.08%)
Aug 28, 2020
10.91
11.16
10.67
11.13
2,442,500
+0.33(+3.06%)
Aug 27, 2020
11.10
11.29
10.79
10.80
2,640,604
-0.29(-2.61%)
Aug 26, 2020
10.40
11.43
10.34
11.09
4,957,795
+0.63(+6.02%)
Aug 25, 2020
10.47
10.50
9.980
10.46
2,705,535
+0.02(+0.19%)
Aug 24, 2020
9.890
10.77
9.750
10.44
4,487,616
+0.72(+7.41%)
Aug 21, 2020
9.320
10.14
9.290
9.720
4,273,100
+0.33(+3.51%)
Aug 20, 2020
9.220
9.600
8.940
9.390
3,769,112
-0.06(-0.63%)
Aug 19, 2020
8.930
9.490
8.840
9.450
3,609,702
+0.56(+6.30%)
Aug 18, 2020
8.950
9.170
8.760
8.890
3,220,639
-0.04(-0.45%)
Aug 17, 2020
8.400
8.960
8.240
8.930
3,868,220
+0.57(+6.82%)
Aug 14, 2020
8.150
8.490
7.940
8.360
2,650,900
+0.20(+2.45%)
Aug 13, 2020
8.270
8.520
8.100
8.160
2,182,404
-0.20(-2.39%)
Aug 12, 2020
8.210
8.490
8.130
8.360
2,583,595
+0.28(+3.47%)
Aug 11, 2020
8.500
8.780
8.030
8.080
4,507,221
-0.21(-2.53%)
Aug 10, 2020
8.110
8.450
8.080
8.290
2,975,306
+0.29(+3.62%)
Aug 07, 2020
7.720
8.090
7.600
8.000
2,651,000
+0.28(+3.63%)
Aug 06, 2020
7.910
8.410
7.680
7.720
4,293,068
-0.21(-2.65%)
Aug 05, 2020
7.580
8.000
7.540
7.930
2,575,541
+0.67(+9.23%)
Aug 04, 2020
7.160
7.570
7.110
7.260
1,930,747
+0.15(+2.11%)
Aug 03, 2020
7.160
7.400
6.970
7.110
2,972,938
-0.07(-0.97%)
Jul 31, 2020
7.340
7.560
6.980
7.180
2,902,300
-0.24(-3.23%)
Jul 30, 2020
7.520
7.640
7.330
7.420
5,633,025
-0.17(-2.24%)
Jul 29, 2020
6.920
7.630
6.910
7.590
9,437,160
+0.56(+7.97%)
Jul 28, 2020
6.770
7.120
6.770
7.030
2,689,467
+0.28(+4.15%)
Jul 27, 2020
7.090
7.180
6.740
6.750
2,850,181
-0.35(-4.93%)
Jul 24, 2020
7.060
7.410
6.910
7.100
6,124,700
+0.10(+1.43%)
Jul 23, 2020
6.830
7.320
6.750
7.000
4,349,446
+0.20(+2.94%)
Jul 22, 2020
6.720
6.930
6.640
6.800
1,899,042
+0.06(+0.97%)
Jul 21, 2020
6.700
6.910
6.570
6.735
2,454,437
+0.12(+1.74%)
Jul 20, 2020
6.620
6.680
6.330
6.620
2,570,297
-0.02(-0.38%)
Jul 17, 2020
6.950
6.960
6.590
6.645
2,603,500
-0.29(-4.11%)
Jul 16, 2020
6.850
7.130
6.740
6.930
3,022,747
-0.04(-0.57%)
Jul 15, 2020
6.870
7.040
6.690
6.970
3,821,472
+0.30(+4.50%)
Jul 14, 2020
6.280
6.680
6.210
6.670
2,944,907
+0.32(+5.04%)
Jul 13, 2020
6.550
6.800
6.260
6.350
3,802,636
-0.07(-1.09%)
Jul 10, 2020
6.250
6.480
6.095
6.420
2,437,900
+0.18(+2.88%)
Jul 09, 2020
6.750
6.780
6.200
6.240
4,241,002
-0.61(-8.91%)
Jul 08, 2020
6.830
6.940
6.560
6.850
5,034,687
-0.05(-0.72%)
Jul 07, 2020
6.750
7.030
6.640
6.900
3,511,373
+0.02(+0.29%)
Jul 06, 2020
7.070
7.220
6.750
6.880
3,127,880
+0.03(+0.44%)
Jul 02, 2020
7.210
7.280
6.730
6.850
2,495,300
-0.12(-1.72%)
Jul 01, 2020
7.100
7.360
6.930
6.970
2,717,347
-0.10(-1.41%)
Jun 30, 2020
6.950
7.140
6.900
7.070
3,772,397
+0.04(+0.57%)
Jun 29, 2020
6.650
7.030
6.460
7.030
4,023,667
+0.53(+8.15%)
Jun 26, 2020
6.630
6.730
6.400
6.500
4,443,700
-0.25(-3.70%)
Jun 25, 2020
6.580
6.870
6.360
6.750
3,956,868
+0.13(+1.96%)
Jun 24, 2020
6.900
6.950
6.430
6.620
4,235,228
-0.39(-5.56%)
Jun 23, 2020
7.090
7.250
6.910
7.010
3,505,907
+0.07(+1.01%)
Jun 22, 2020
6.820
7.010
6.670
6.940
4,816,691
+0.10(+1.46%)
Jun 19, 2020
7.140
7.490
6.470
6.840
12,915,300
-0.01(-0.15%)
Jun 18, 2020
6.310
6.900
6.170
6.850
5,922,767
+0.37(+5.71%)
Jun 17, 2020
6.160
6.550
6.060
6.480
6,345,390
+0.31(+5.02%)
Jun 16, 2020
6.080
6.200
5.710
6.170
6,270,383
+0.56(+9.98%)
Jun 15, 2020
5.190
5.770
5.120
5.610
4,401,564
+0.07(+1.26%)
Jun 12, 2020
5.990
6.110
5.300
5.540
5,537,800
+0.00(+0.00%)
Jun 11, 2020
5.220
5.760
5.140
5.540
8,099,053
-0.55(-9.03%)
Jun 10, 2020
6.850
6.970
6.040
6.090
8,865,410
-0.66(-9.78%)
Jun 09, 2020
8.490
8.500
6.720
6.750
15,390,802
-1.99(-22.77%)
Jun 08, 2020
7.180
8.860
6.920
8.740
25,137,592
+3.23(+58.62%)
Jun 05, 2020
5.480
6.180
5.230
5.510
9,621,900
+0.52(+10.42%)
Jun 04, 2020
4.500
5.260
4.150
4.990
12,722,168
+0.41(+8.95%)
Jun 03, 2020
4.460
4.860
4.410
4.580
6,025,718
+0.27(+6.26%)
Jun 02, 2020
4.250
4.530
4.240
4.310
5,841,030
+0.18(+4.36%)
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
.