Skip to main content

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

30.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 23.37 24.23 22.96 24.12 1,216,548 +0.98(+4.22%)
Sep 28, 2023 24.44 24.65 22.75 23.14 1,887,307 -1.04(-4.28%)
Sep 27, 2023 23.40 24.96 23.28 24.18 7,702,839 +5.29(+27.99%)
Sep 26, 2023 19.23 19.43 18.84 18.89 910,813 -0.59(-3.04%)
Sep 25, 2023 19.54 19.57 18.94 19.48 558,089 -0.23(-1.15%)
Sep 22, 2023 20.09 20.30 19.70 19.71 742,391 -0.36(-1.82%)
Sep 21, 2023 19.44 20.22 19.35 20.08 1,028,013 +0.45(+2.31%)
Sep 20, 2023 19.12 19.97 19.12 19.62 779,256 +0.87(+4.63%)
Sep 19, 2023 17.88 18.83 17.86 18.75 509,749 +0.86(+4.80%)
Sep 18, 2023 17.99 18.08 17.76 17.90 341,240 -0.04(-0.22%)
Sep 15, 2023 18.33 18.36 17.80 17.94 1,573,853 -0.36(-1.99%)
Sep 14, 2023 17.41 18.37 17.41 18.30 638,634 +1.14(+6.67%)
Sep 13, 2023 16.81 17.21 16.71 17.16 450,715 +0.36(+2.11%)
Sep 12, 2023 16.52 16.86 16.52 16.80 383,809 +0.33(+1.98%)
Sep 11, 2023 16.83 16.95 16.28 16.48 627,124 -0.28(-1.65%)
Sep 08, 2023 17.09 17.09 16.70 16.75 636,597 -0.37(-2.13%)
Sep 07, 2023 17.96 17.98 17.06 17.12 664,854 -0.96(-5.29%)
Sep 06, 2023 18.37 18.70 17.95 18.07 422,988 -0.25(-1.35%)
Sep 05, 2023 19.00 19.00 18.17 18.32 650,407 -0.79(-4.13%)
Sep 01, 2023 18.92 19.47 18.91 19.11 602,985 +0.45(+2.42%)
Aug 31, 2023 18.56 19.07 18.35 18.66 442,812 +0.04(+0.20%)
Aug 30, 2023 18.25 18.79 18.17 18.62 328,453 +0.39(+2.12%)
Aug 29, 2023 18.09 18.31 17.99 18.23 457,014 +0.16(+0.91%)
Aug 28, 2023 17.95 18.44 17.95 18.07 323,242 +0.22(+1.25%)
Aug 25, 2023 17.67 18.05 17.67 17.85 425,479 +0.21(+1.21%)
Aug 24, 2023 17.85 18.19 17.59 17.63 575,122 -0.27(-1.51%)
Aug 23, 2023 17.84 18.01 17.71 17.91 436,351 +0.02(+0.11%)
Aug 22, 2023 18.09 18.25 17.71 17.89 454,367 -0.18(-1.02%)
Aug 21, 2023 18.44 18.62 18.04 18.07 443,672 -0.36(-1.94%)
Aug 18, 2023 18.29 18.59 18.16 18.43 508,212 -0.14(-0.73%)
Aug 17, 2023 18.92 19.16 18.55 18.56 447,570 -0.32(-1.69%)
Aug 16, 2023 19.21 19.43 18.87 18.88 462,188 -0.29(-1.51%)
Aug 15, 2023 19.09 19.30 19.06 19.17 393,129 -0.24(-1.25%)
Aug 14, 2023 19.27 19.56 19.07 19.41 415,105 -0.02(-0.10%)
Aug 11, 2023 19.23 19.45 19.21 19.43 447,691 +0.02(+0.10%)
Aug 10, 2023 19.34 19.72 19.23 19.41 407,261 +0.13(+0.65%)
Aug 09, 2023 19.05 19.46 18.94 19.29 387,203 +0.17(+0.91%)
Aug 08, 2023 18.80 19.14 18.62 19.11 382,849 -0.15(-0.75%)
Aug 07, 2023 19.07 19.31 18.90 19.26 390,175 +0.17(+0.91%)
Aug 04, 2023 19.31 19.57 19.04 19.09 385,852 -0.24(-1.25%)
Aug 03, 2023 18.93 19.39 18.81 19.33 621,330 +0.20(+1.06%)
Aug 02, 2023 18.92 19.38 18.78 19.12 590,558 -0.10(-0.50%)
Aug 01, 2023 18.84 19.34 18.71 19.22 619,610 +0.29(+1.53%)
Jul 31, 2023 18.84 19.10 18.74 18.93 544,886 +0.19(+1.03%)
Jul 28, 2023 18.86 19.05 18.66 18.74 501,398 +0.15(+0.78%)
Jul 27, 2023 19.01 19.16 18.52 18.59 763,135 -0.33(-1.74%)
Jul 26, 2023 18.38 19.01 18.37 18.92 703,071 +0.40(+2.14%)
Jul 25, 2023 18.38 18.66 18.22 18.52 711,106 +0.18(+1.00%)
Jul 24, 2023 17.92 18.37 17.80 18.34 1,428,374 +0.65(+3.66%)
Jul 21, 2023 17.54 18.02 17.53 17.69 1,221,674 +0.64(+3.74%)
Jul 20, 2023 17.22 17.24 16.84 17.05 795,580 -0.22(-1.29%)
Jul 19, 2023 16.87 17.29 16.83 17.28 893,599 +0.55(+3.30%)
Jul 18, 2023 16.45 16.84 16.39 16.73 798,551 +0.39(+2.37%)
Jul 17, 2023 16.51 16.73 16.03 16.34 777,310 -0.17(-1.05%)
Jul 14, 2023 16.87 16.91 16.13 16.51 1,624,396 -0.40(-2.35%)
Jul 13, 2023 15.38 17.48 15.35 16.91 2,562,864 +0.99(+6.20%)
Jul 12, 2023 15.83 16.08 15.59 15.92 1,567,171 +0.52(+3.39%)
Jul 11, 2023 14.98 15.54 14.89 15.40 1,828,889 +0.57(+3.85%)
Jul 10, 2023 14.81 15.36 14.73 14.83 931,983 -0.02(-0.13%)
Jul 07, 2023 14.49 15.13 14.49 14.85 865,288 +0.32(+2.20%)
Jul 06, 2023 14.44 14.55 14.06 14.53 591,148 -0.08(-0.53%)
Jul 05, 2023 14.51 14.75 14.03 14.61 889,185 -0.06(-0.40%)
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.