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 (%)
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 18.38 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%)
Jul 03, 2023 14.33 14.75 14.33 14.67 267,090 +0.37(+2.57%)
Jun 30, 2023 14.31 14.37 14.14 14.30 464,194 +0.12(+0.82%)
Jun 29, 2023 13.93 14.28 13.85 14.18 664,056 +0.28(+2.02%)
Jun 28, 2023 14.00 14.05 13.68 13.90 832,136 -0.16(-1.17%)
Jun 27, 2023 13.89 14.21 13.54 14.07 630,779 +0.29(+2.11%)
Jun 26, 2023 13.88 14.05 13.53 13.78 1,454,153 -0.15(-1.04%)
Jun 23, 2023 13.88 14.02 13.68 13.92 1,458,400 -0.21(-1.51%)
Jun 22, 2023 13.77 14.14 13.59 14.13 1,183,478 +0.41(+2.96%)
Jun 21, 2023 13.73 14.17 13.59 13.73 725,040 -0.10(-0.70%)
Jun 20, 2023 14.05 14.05 13.62 13.82 718,784 -0.32(-2.26%)
Jun 16, 2023 14.22 14.26 13.82 14.14 1,649,493 +0.06(+0.41%)
Jun 15, 2023 13.83 14.09 13.78 14.08 761,876 -1.78(-11.20%)
May 08, 2023 15.28 15.98 15.23 15.86 1,037,618 +0.83(+5.54%)
May 05, 2023 14.82 15.04 14.60 15.03 1,441,401 +0.57(+3.92%)
May 04, 2023 15.28 15.29 14.41 14.46 894,576 -0.84(-5.50%)
May 03, 2023 15.60 15.87 15.28 15.30 768,090 -0.24(-1.52%)
May 02, 2023 15.93 15.93 15.37 15.54 580,466 -0.41(-2.55%)
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.