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

26.16 +0.56 (+2.19%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.06 25.63 24.82 25.60 1,752,435 +0.50(+1.99%)
Jun 20, 2024 25.10 25.40 25.03 25.10 391,019 -0.09(-0.36%)
Jun 18, 2024 25.10 25.56 25.06 25.19 395,972 +0.10(+0.40%)
Jun 17, 2024 25.00 25.19 24.73 25.09 363,907 +0.00(+0.00%)
Jun 14, 2024 25.21 25.21 24.78 25.09 286,716 -0.33(-1.30%)
Jun 13, 2024 25.70 25.72 25.03 25.42 299,558 -0.34(-1.32%)
Jun 12, 2024 25.93 26.23 25.62 25.76 357,040 +0.57(+2.26%)
Jun 11, 2024 25.22 25.27 24.97 25.19 321,223 -0.28(-1.10%)
Jun 10, 2024 25.37 25.55 25.05 25.47 331,094 -0.35(-1.36%)
Jun 07, 2024 25.79 26.04 25.69 25.82 335,773 -0.32(-1.22%)
Jun 06, 2024 26.52 26.73 26.04 26.14 277,671 -0.61(-2.28%)
Jun 05, 2024 27.01 27.09 26.41 26.75 332,643 -0.20(-0.74%)
Jun 04, 2024 27.48 27.65 26.52 26.95 402,545 -0.86(-3.09%)
Jun 03, 2024 27.89 27.89 27.53 27.81 463,255 +0.23(+0.83%)
May 31, 2024 27.26 27.59 27.06 27.58 508,977 +0.54(+1.99%)
May 30, 2024 25.98 27.07 25.98 27.04 499,085 +1.30(+5.05%)
May 29, 2024 26.04 26.26 25.68 25.74 286,746 -0.74(-2.81%)
May 28, 2024 26.80 26.86 26.43 26.49 304,841 -0.19(-0.71%)
May 24, 2024 26.63 26.71 26.25 26.68 438,802 +0.40(+1.51%)
May 23, 2024 26.82 26.82 26.21 26.28 392,036 -0.53(-1.96%)
May 22, 2024 27.31 27.48 26.48 26.80 348,905 -0.59(-2.14%)
May 21, 2024 27.19 27.55 26.76 27.39 561,937 +0.10(+0.36%)
May 20, 2024 28.47 28.56 27.09 27.29 660,767 -1.18(-4.15%)
May 17, 2024 28.27 28.73 27.95 28.47 936,307 +0.33(+1.16%)
May 16, 2024 28.00 28.59 27.97 28.14 589,197 +0.09(+0.32%)
May 15, 2024 27.97 28.07 27.48 28.06 378,038 +0.39(+1.40%)
May 14, 2024 27.83 28.03 27.63 27.67 408,993 +0.30(+1.09%)
May 13, 2024 27.41 27.65 27.16 27.37 330,195 +0.23(+0.84%)
May 10, 2024 27.30 27.47 27.00 27.14 346,958 -0.08(-0.29%)
May 09, 2024 26.81 27.23 26.41 27.22 417,738 +0.51(+1.90%)
May 08, 2024 26.16 26.77 26.16 26.71 394,688 +0.23(+0.86%)
May 07, 2024 26.75 26.85 26.41 26.49 452,355 -0.14(-0.52%)
May 06, 2024 26.04 26.88 26.04 26.63 522,623 +0.61(+2.33%)
May 03, 2024 26.33 26.53 25.92 26.02 588,350 +0.04(+0.15%)
May 02, 2024 25.42 25.98 25.23 25.98 389,901 +0.83(+3.32%)
May 01, 2024 25.19 25.80 25.12 25.15 448,898 -0.11(-0.43%)
Apr 30, 2024 25.71 25.83 25.23 25.25 402,689 -0.75(-2.90%)
Apr 29, 2024 25.73 26.01 25.61 26.01 423,127 +0.46(+1.79%)
Apr 26, 2024 25.29 25.80 25.05 25.55 652,700 +0.37(+1.46%)
Apr 25, 2024 24.90 25.25 24.71 25.19 1,201,811 +0.01(+0.04%)
Apr 24, 2024 25.81 25.83 24.90 25.18 593,320 -0.80(-3.10%)
Apr 23, 2024 25.33 26.41 25.33 25.98 576,702 +0.61(+2.39%)
Apr 22, 2024 25.02 25.52 24.97 25.37 384,105 +0.43(+1.71%)
Apr 19, 2024 24.48 25.07 24.48 24.95 411,161 +0.34(+1.37%)
Apr 18, 2024 24.41 24.86 24.32 24.61 501,630 +0.28(+1.14%)
Apr 17, 2024 24.77 24.98 24.30 24.33 548,375 -0.06(-0.24%)
Apr 16, 2024 24.97 24.97 24.23 24.39 588,584 -0.47(-1.88%)
Apr 15, 2024 25.68 26.03 24.62 24.86 675,195 -0.94(-3.66%)
Apr 12, 2024 25.70 26.26 25.63 25.80 516,290 -0.14(-0.54%)
Apr 11, 2024 25.72 25.97 25.51 25.94 450,576 +0.40(+1.56%)
Apr 10, 2024 26.91 26.98 25.51 25.54 651,825 -1.99(-7.21%)
Apr 09, 2024 27.10 27.53 27.04 27.53 595,677 +0.51(+1.87%)
Apr 08, 2024 26.57 27.08 26.34 27.02 424,963 +0.46(+1.72%)
Apr 05, 2024 26.60 26.94 26.32 26.57 710,042 -0.14(-0.52%)
Apr 04, 2024 26.77 27.04 26.59 26.70 786,486 +0.22(+0.82%)
Apr 03, 2024 25.71 26.54 25.57 26.49 808,321 +0.69(+2.66%)
Apr 02, 2024 25.70 26.42 25.58 25.80 1,255,485 -0.16(-0.61%)
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.