Skip to main content

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

29.45 +0.23 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 29.14 29.48 28.91 29.45 384,286 +0.23(+0.79%)
Aug 29, 2024 29.75 29.77 29.18 29.22 383,288 -0.18(-0.61%)
Aug 28, 2024 29.63 29.75 29.20 29.40 291,677 -0.33(-1.11%)
Aug 27, 2024 29.80 30.00 29.65 29.73 455,323 -0.25(-0.83%)
Aug 26, 2024 30.14 30.56 29.75 29.98 516,554 +0.13(+0.44%)
Aug 23, 2024 29.10 30.23 28.97 29.85 396,858 +1.03(+3.57%)
Aug 22, 2024 29.06 29.36 28.78 28.82 290,644 -0.39(-1.34%)
Aug 21, 2024 28.97 29.22 28.80 29.21 234,817 +0.58(+2.03%)
Aug 20, 2024 29.11 29.29 28.56 28.63 304,021 -0.69(-2.35%)
Aug 19, 2024 29.01 29.49 29.01 29.32 290,528 +0.32(+1.10%)
Aug 16, 2024 29.19 29.53 28.86 29.00 312,247 -0.22(-0.75%)
Aug 15, 2024 28.72 29.34 28.66 29.22 315,746 +1.12(+3.99%)
Aug 14, 2024 28.37 28.41 27.99 28.10 249,505 -0.17(-0.60%)
Aug 13, 2024 27.51 28.36 27.32 28.27 368,425 +1.13(+4.16%)
Aug 12, 2024 28.06 28.30 27.09 27.14 399,272 -0.98(-3.49%)
Aug 09, 2024 28.16 28.40 28.00 28.12 265,576 -0.05(-0.18%)
Aug 08, 2024 28.02 28.29 27.66 28.17 342,093 +0.44(+1.59%)
Aug 07, 2024 28.94 29.09 27.68 27.73 463,980 -0.80(-2.80%)
Aug 06, 2024 28.27 28.93 27.66 28.53 728,481 +0.31(+1.10%)
Aug 05, 2024 27.60 28.57 27.07 28.22 882,384 -1.15(-3.92%)
Aug 02, 2024 28.78 29.70 28.72 29.37 511,841 -0.82(-2.72%)
Aug 01, 2024 30.90 31.38 29.64 30.19 611,176 -0.83(-2.68%)
Jul 31, 2024 30.43 31.73 30.30 31.02 771,256 +0.90(+2.99%)
Jul 30, 2024 30.07 30.57 29.57 30.12 511,982 +0.05(+0.17%)
Jul 29, 2024 29.93 30.13 29.64 30.07 574,953 +0.22(+0.74%)
Jul 26, 2024 30.10 30.14 29.42 29.85 378,058 +0.16(+0.54%)
Jul 25, 2024 28.71 30.02 28.66 29.69 518,829 +1.36(+4.80%)
Jul 24, 2024 29.10 29.47 28.23 28.33 367,404 -0.95(-3.24%)
Jul 23, 2024 28.87 29.51 28.79 29.28 424,737 +0.35(+1.21%)
Jul 22, 2024 28.38 29.04 28.14 28.93 529,248 +0.39(+1.37%)
Jul 19, 2024 28.89 29.16 28.44 28.54 450,829 -0.37(-1.28%)
Jul 18, 2024 29.93 30.63 28.77 28.91 509,971 -0.50(-1.70%)
Jul 17, 2024 28.30 29.62 28.30 29.41 588,522 +0.84(+2.94%)
Jul 16, 2024 28.05 28.84 28.04 28.57 550,827 +0.85(+3.07%)
Jul 15, 2024 27.43 28.27 27.43 27.72 504,346 +0.41(+1.50%)
Jul 12, 2024 27.48 28.06 27.27 27.31 365,707 +0.21(+0.77%)
Jul 11, 2024 26.65 27.21 26.58 27.10 453,318 +1.11(+4.27%)
Jul 10, 2024 25.98 26.10 25.75 25.99 328,160 +0.08(+0.31%)
Jul 09, 2024 26.40 26.46 25.84 25.91 373,073 -0.62(-2.34%)
Jul 08, 2024 26.42 26.82 26.39 26.53 382,052 +0.40(+1.53%)
Jul 05, 2024 26.16 26.45 26.12 26.13 378,568 -0.11(-0.42%)
Jul 03, 2024 26.65 26.79 26.21 26.24 250,442 -0.23(-0.87%)
Jul 02, 2024 26.44 26.81 26.04 26.47 407,500 +0.01(+0.04%)
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.