Skip to main content

MillerKnoll, Inc. - Common Stock (NQ: MLKN )

24.76 -5.77 (-18.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.46 22.41 21.46 22.41 395,334 +0.98(+4.55%)
Jan 30, 2023 21.42 21.98 21.29 21.44 387,331 -0.30(-1.38%)
Jan 27, 2023 21.28 21.90 21.26 21.74 279,171 +0.37(+1.71%)
Jan 26, 2023 21.55 21.57 20.96 21.37 319,510 +0.07(+0.31%)
Jan 25, 2023 21.26 21.37 20.92 21.30 317,551 -0.05(-0.22%)
Jan 24, 2023 21.30 21.66 21.04 21.35 311,578 -0.08(-0.35%)
Jan 23, 2023 21.40 21.69 21.25 21.43 429,112 +0.28(+1.33%)
Jan 20, 2023 20.71 21.15 20.31 21.14 424,801 +0.55(+2.69%)
Jan 19, 2023 20.95 21.17 20.40 20.59 484,192 -0.61(-2.88%)
Jan 18, 2023 22.23 22.35 21.17 21.20 464,267 -0.92(-4.16%)
Jan 17, 2023 21.44 22.33 21.06 22.12 694,278 +0.79(+3.70%)
Jan 13, 2023 21.56 21.56 21.01 21.33 453,359 -0.29(-1.35%)
Jan 12, 2023 21.41 21.62 20.86 21.62 566,897 +0.56(+2.67%)
Jan 11, 2023 21.05 21.33 20.92 21.06 572,696 +0.22(+1.04%)
Jan 10, 2023 20.66 20.96 20.39 20.84 465,930 +0.04(+0.18%)
Jan 09, 2023 20.54 21.14 20.20 20.81 911,749 +0.44(+2.17%)
Jan 06, 2023 20.65 20.83 20.07 20.37 614,196 +0.03(+0.14%)
Jan 05, 2023 19.72 20.37 19.30 20.34 556,391 +0.44(+2.22%)
Jan 04, 2023 20.18 20.31 19.82 19.90 451,636 -0.06(-0.28%)
Jan 03, 2023 20.11 20.53 19.53 19.95 543,344 +0.23(+1.19%)
Dec 30, 2022 19.49 19.81 19.43 19.72 558,019 -0.07(-0.33%)
Dec 29, 2022 19.41 20.07 19.33 19.78 594,346 +0.55(+2.88%)
Dec 28, 2022 19.91 20.00 19.16 19.23 497,271 -0.72(-3.62%)
Dec 27, 2022 19.74 20.18 19.66 19.95 566,214 +0.12(+0.62%)
Dec 23, 2022 19.40 19.87 19.00 19.83 951,537 +0.26(+1.34%)
Dec 22, 2022 16.89 19.60 16.33 19.57 2,033,204 +2.42(+14.12%)
Dec 21, 2022 17.41 17.59 16.80 17.15 1,002,470 +0.10(+0.61%)
Dec 20, 2022 16.28 17.26 16.18 17.04 1,006,945 +0.64(+3.89%)
Dec 19, 2022 17.27 17.92 16.37 16.40 995,927 -0.99(-5.72%)
Dec 16, 2022 17.62 17.88 17.13 17.40 2,007,850 -0.30(-1.70%)
Dec 15, 2022 17.80 18.20 17.60 17.70 602,247 -0.51(-2.78%)
Dec 14, 2022 18.64 18.69 17.96 18.21 956,421 -0.34(-1.82%)
Dec 13, 2022 19.11 19.58 18.31 18.54 1,532,793 +0.17(+0.92%)
Dec 12, 2022 17.87 18.42 17.61 18.38 772,617 +0.62(+3.49%)
Dec 09, 2022 17.75 18.20 17.59 17.76 604,035 -0.08(-0.47%)
Dec 08, 2022 17.78 18.20 17.48 17.84 859,630 +0.16(+0.90%)
Dec 07, 2022 18.19 18.37 17.54 17.68 815,774 -0.53(-2.94%)
Dec 06, 2022 18.17 18.33 17.90 18.22 584,481 +0.01(+0.05%)
Dec 05, 2022 18.78 18.84 18.08 18.21 1,093,149 -0.82(-4.29%)
Dec 02, 2022 18.60 19.20 18.38 19.02 590,290 -0.05(-0.25%)
Dec 01, 2022 19.14 19.80 18.90 19.07 849,595 +0.11(+0.58%)
Nov 30, 2022 19.55 19.55 17.72 18.96 1,612,733 -1.84(-8.85%)
Nov 29, 2022 20.60 20.99 20.60 20.80 405,626 +0.28(+1.36%)
Nov 28, 2022 20.90 21.21 20.49 20.52 592,575 -0.76(-3.58%)
Nov 25, 2022 21.33 21.50 21.10 21.28 123,660 -0.17(-0.78%)
Nov 23, 2022 21.15 21.48 21.04 21.45 425,469 +0.33(+1.54%)
Nov 22, 2022 21.33 21.33 20.90 21.13 540,188 -0.07(-0.35%)
Nov 21, 2022 20.91 21.44 20.65 21.20 498,976 +0.15(+0.71%)
Nov 18, 2022 21.92 21.92 20.79 21.05 567,907 -0.13(-0.61%)
Nov 17, 2022 20.65 21.19 20.48 21.18 382,591 +0.01(+0.04%)
Nov 16, 2022 21.76 21.76 20.88 21.17 601,252 -0.79(-3.60%)
Nov 15, 2022 22.21 22.61 21.76 21.96 421,844 +0.25(+1.16%)
Nov 14, 2022 22.12 22.46 21.68 21.71 608,321 -0.61(-2.75%)
Nov 11, 2022 21.62 22.52 20.91 22.33 713,832 +0.90(+4.21%)
Nov 10, 2022 20.34 21.45 20.34 21.42 812,985 +2.35(+12.34%)
Nov 09, 2022 19.65 19.65 18.93 19.07 557,473 -0.90(-4.52%)
Nov 08, 2022 20.31 20.40 19.56 19.97 457,311 -0.07(-0.37%)
Nov 07, 2022 19.57 20.09 19.42 20.05 774,622 +0.68(+3.50%)
Nov 04, 2022 19.17 19.53 18.89 19.37 670,118 +0.52(+2.76%)
Nov 03, 2022 18.76 19.01 18.36 18.85 686,854 -0.01(-0.05%)
Nov 02, 2022 19.74 20.16 18.85 18.86 812,738 -0.86(-4.38%)
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.