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 (%)
Mar 28, 2024 23.90 26.07 24.79 24.76 3,293,739 -5.77(-18.90%)
Mar 27, 2024 30.44 30.82 30.26 30.53 1,111,045 +0.55(+1.83%)
Mar 26, 2024 30.01 30.21 29.70 29.98 867,014 +0.10(+0.33%)
Mar 25, 2024 29.58 30.35 29.58 29.88 1,274,103 +0.30(+1.01%)
Mar 22, 2024 30.00 30.07 29.34 29.58 657,946 -0.30(-1.00%)
Mar 21, 2024 30.31 30.57 29.85 29.88 758,410 -0.59(-1.94%)
Mar 20, 2024 30.10 30.59 29.70 30.47 727,279 +0.32(+1.06%)
Mar 19, 2024 29.92 30.28 29.55 30.15 714,065 +0.27(+0.90%)
Mar 18, 2024 30.28 31.05 29.86 29.88 1,599,478 -0.56(-1.84%)
Mar 15, 2024 29.74 30.53 29.71 30.44 7,892,019 +0.48(+1.60%)
Mar 14, 2024 30.20 30.24 29.43 29.96 838,483 -0.23(-0.76%)
Mar 13, 2024 29.54 30.42 29.43 30.19 616,893 +0.58(+1.96%)
Mar 12, 2024 29.39 29.93 29.07 29.61 600,688 +0.01(+0.03%)
Mar 11, 2024 30.10 30.43 29.22 29.60 770,018 -0.75(-2.47%)
Mar 08, 2024 30.05 31.07 29.82 30.35 1,255,630 +0.78(+2.64%)
Mar 07, 2024 29.48 30.18 29.37 29.57 879,109 +0.17(+0.58%)
Mar 06, 2024 30.24 30.24 29.01 29.40 1,965,135 -0.73(-2.42%)
Mar 05, 2024 29.68 30.39 29.52 30.13 900,646 +0.13(+0.43%)
Mar 04, 2024 29.67 30.45 29.67 30.00 630,377 +0.32(+1.08%)
Mar 01, 2024 30.55 30.55 29.44 29.68 593,205 -0.87(-2.85%)
Feb 29, 2024 30.48 30.94 30.25 30.55 1,388,653 +0.59(+1.96%)
Feb 28, 2024 29.98 30.35 29.93 29.96 651,619 -0.13(-0.43%)
Feb 27, 2024 29.58 30.23 29.58 30.09 489,905 +0.92(+3.17%)
Feb 26, 2024 29.26 29.42 28.91 29.17 363,478 -0.06(-0.20%)
Feb 23, 2024 29.14 29.44 28.79 29.23 436,029 +0.02(+0.07%)
Feb 22, 2024 28.68 29.25 28.68 29.21 450,965 +0.35(+1.21%)
Feb 21, 2024 28.51 29.06 28.26 28.86 512,774 +0.35(+1.22%)
Feb 20, 2024 29.38 29.51 28.45 28.51 606,495 -1.35(-4.53%)
Feb 16, 2024 30.18 30.32 29.55 29.86 662,102 -0.39(-1.28%)
Feb 15, 2024 29.09 30.36 28.99 30.25 761,612 +1.48(+5.15%)
Feb 14, 2024 27.98 28.87 27.86 28.77 531,996 +1.23(+4.47%)
Feb 13, 2024 27.45 27.79 26.88 27.54 758,075 -0.89(-3.15%)
Feb 12, 2024 27.40 28.65 27.40 28.43 525,834 +1.12(+4.11%)
Feb 09, 2024 27.15 27.34 26.62 27.31 566,549 +0.18(+0.66%)
Feb 08, 2024 26.70 27.16 26.54 27.13 548,482 +0.48(+1.79%)
Feb 07, 2024 26.57 26.84 26.28 26.65 445,590 +0.08(+0.30%)
Feb 06, 2024 26.43 26.98 26.39 26.57 398,322 +0.00(+0.00%)
Feb 05, 2024 26.36 26.68 25.99 26.57 416,326 -0.18(-0.67%)
Feb 02, 2024 26.64 26.89 26.42 26.75 562,534 -0.35(-1.28%)
Feb 01, 2024 26.67 27.10 26.24 27.10 530,304 +0.68(+2.56%)
Jan 31, 2024 27.36 27.73 26.36 26.42 618,049 -1.13(-4.11%)
Jan 30, 2024 27.00 27.57 26.80 27.56 677,107 +0.31(+1.13%)
Jan 29, 2024 26.78 27.27 26.40 27.25 548,469 +0.38(+1.41%)
Jan 26, 2024 27.23 27.26 26.67 26.87 678,810 -0.17(-0.62%)
Jan 25, 2024 26.87 27.34 26.83 27.04 646,403 +0.39(+1.45%)
Jan 24, 2024 27.12 27.32 26.57 26.65 568,058 -0.19(-0.70%)
Jan 23, 2024 26.93 27.29 26.81 26.84 685,864 +0.14(+0.52%)
Jan 22, 2024 25.43 26.74 25.43 26.70 791,966 +1.42(+5.62%)
Jan 19, 2024 24.79 25.28 24.46 25.28 569,455 +0.54(+2.17%)
Jan 18, 2024 24.80 25.00 24.49 24.75 736,374 +0.15(+0.61%)
Jan 17, 2024 24.45 24.84 24.38 24.60 586,361 -0.30(-1.20%)
Jan 16, 2024 24.93 25.13 24.72 24.89 523,052 -0.42(-1.65%)
Jan 12, 2024 25.95 25.99 25.16 25.31 415,260 -0.34(-1.32%)
Jan 11, 2024 25.55 25.81 25.36 25.65 615,313 +0.08(+0.31%)
Jan 10, 2024 25.63 26.00 25.45 25.57 600,901 -0.16(-0.62%)
Jan 09, 2024 25.60 25.83 25.54 25.73 513,513 -0.28(-1.07%)
Jan 08, 2024 25.82 26.16 25.82 26.01 657,450 +0.19(+0.73%)
Jan 05, 2024 25.97 26.33 25.74 25.82 603,876 -0.39(-1.48%)
Jan 04, 2024 26.25 26.53 26.03 26.21 603,814 -0.08(-0.30%)
Jan 03, 2024 26.11 26.47 25.86 26.29 911,516 -0.04(-0.15%)
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.