Advertisement
U.S. Markets open in 5 hrs 44 mins

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
25.26-0.28 (-1.10%)
At close: 04:00PM EDT
25.00 -0.26 (-1.03%)
After hours: 04:07PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 202425.5625.5624.9825.2625.26457,700
Oct 17, 202425.0325.5625.0025.5425.54373,500
Oct 16, 202424.7425.3024.7225.1125.11550,100
Oct 15, 202424.2224.8724.2224.4324.43611,900
Oct 14, 202423.9424.4523.8324.3724.37392,900
Oct 11, 202423.4724.1123.4724.0024.00477,000
Oct 10, 202423.9423.9423.2823.6123.61607,300
Oct 09, 202424.4224.5524.1224.2124.21667,100
Oct 08, 202424.7524.7924.1624.3924.39461,600
Oct 07, 202424.4924.7124.1724.6824.68399,400
Oct 04, 202424.3324.5724.2024.5624.56370,500
Oct 03, 202423.9824.1923.7824.0024.00485,100
Oct 02, 202424.5124.7724.1124.1524.15474,400
Oct 01, 202424.8124.8424.4224.6724.67618,100
Sep 30, 202424.0024.8423.8924.7624.761,046,300
Sep 27, 202425.0025.1524.2824.3924.391,165,500
Sep 26, 202424.4324.9424.0324.8324.831,425,800
Sep 25, 202424.6324.6323.8623.9623.96886,300
Sep 24, 202424.3824.9824.3824.6824.68911,000
Sep 23, 202423.5924.4523.4024.2824.281,327,000
Sep 20, 202424.2524.8022.8123.5023.504,420,300
Sep 19, 202428.0528.2027.2827.4727.471,187,900
Sep 18, 202427.4728.3327.2727.6927.69514,900
Sep 17, 202427.4227.7827.1527.4327.43425,400
Sep 16, 202427.0027.3626.7327.1927.19424,300
Sep 13, 202426.4527.1126.3327.0227.02667,500
Sep 12, 202426.6626.6625.9926.0026.00656,400
Sep 11, 202426.3626.4725.5326.3726.37327,800
Sep 10, 202426.3526.5726.1026.4026.40358,300
Sep 09, 202426.8726.9326.3326.4226.42452,600
Sep 06, 202427.9828.2126.7526.8726.87322,000
Sep 05, 202428.1628.2427.8628.0928.09236,600
Sep 04, 202428.4028.6927.9028.0828.08291,300
Sep 03, 202429.0229.2928.2328.3628.36417,100
Aug 30, 202429.1429.4828.9129.4529.45384,300
Aug 29, 202429.7529.7829.1829.2229.22383,300
Aug 28, 202429.6329.7529.2029.4029.40291,700
Aug 27, 202429.8030.0029.6529.7329.73455,300
Aug 26, 202430.1430.5629.7529.9829.98516,600
Aug 23, 202429.1030.2328.9729.8529.85396,800
Aug 22, 202429.0629.3628.7828.8228.82290,600
Aug 21, 202428.9729.2228.8029.2129.21234,800
Aug 20, 202429.1129.2928.5628.6328.63304,000
Aug 19, 202429.0129.4929.0129.3229.32290,500
Aug 16, 202429.1929.5328.8629.0029.00312,000
Aug 15, 202428.7229.3428.6629.2229.22315,700
Aug 14, 202428.3728.4127.9928.1028.10249,500
Aug 13, 202427.5128.3727.3228.2728.27368,400
Aug 12, 202428.0628.3027.0927.1427.14399,300
Aug 09, 202428.1628.4028.0028.1228.12265,600
Aug 08, 202428.0228.2927.6628.1728.17342,100
Aug 07, 202428.9429.0927.6827.7327.73464,000
Aug 06, 202428.2728.9327.6628.5328.53728,500
Aug 05, 202427.6028.5827.0728.2228.22882,400
Aug 02, 202428.7829.7128.7229.3729.37511,800
Aug 01, 202430.9031.3829.6430.1930.19611,200
Jul 31, 202430.4331.7330.3131.0231.02771,300
Jul 30, 202430.0730.5729.5730.1230.12512,000
Jul 29, 202429.9330.1329.6430.0730.07575,000
Jul 26, 202430.1030.1429.4229.8529.85378,100
Jul 25, 202428.7130.0228.6629.6929.69518,100
Jul 24, 202429.1029.4728.2428.3328.33367,400
Jul 23, 202428.8729.5128.7929.2829.28424,700
Jul 22, 202428.3829.0428.1428.9328.93510,400
Jul 19, 202428.8929.1628.4428.5428.54450,800
Jul 18, 202429.9330.6328.7828.9128.91510,000
Jul 17, 202428.3029.6228.3029.4129.41588,400
Jul 16, 202428.0528.8528.0428.5728.57550,800
Jul 15, 202427.4328.2727.4327.7227.72504,300
Jul 12, 202427.4828.0627.2727.3127.31365,600
Jul 11, 202426.6527.2126.5827.1027.10453,300
Jul 10, 202425.9826.1025.7525.9925.99328,200
Jul 09, 202426.4026.4625.8425.9125.91373,100
Jul 08, 202426.4226.8226.3926.5326.53382,100
Jul 05, 202426.1626.4526.1226.1326.13378,600
Jul 03, 202426.6526.7926.2126.2426.24250,400
Jul 02, 202426.4426.8126.0426.4726.47407,500
Jul 01, 202426.4026.6926.1626.4626.46518,500
Jun 28, 202426.5626.9525.9826.4926.49887,400
Jun 27, 202426.3126.7225.3426.4226.42722,700
Jun 26, 202425.4426.2225.1126.1526.15997,500
Jun 25, 202425.8325.9624.4925.6425.64487,800
Jun 24, 202425.6726.3125.5926.0026.00443,400
Jun 21, 202425.0625.6324.8225.6025.601,752,400
Jun 20, 202425.1025.4025.0325.1025.10391,000
Jun 18, 202425.1025.5625.0625.1925.19396,000
Jun 17, 202425.0025.1924.7325.0925.09363,900
Jun 14, 202425.2125.2124.7825.0925.09286,700
Jun 13, 202425.7025.7225.0325.4225.42299,600
Jun 12, 202425.9326.2425.6225.7625.76357,000
Jun 11, 202425.2225.2824.9725.1925.19321,200
Jun 10, 202425.3725.5625.0525.4725.47331,100
Jun 07, 202425.7926.0425.6925.8225.82335,800
Jun 06, 202426.5226.7326.0426.1426.14277,700
Jun 05, 202427.0127.0926.4126.7526.75332,600
Jun 04, 202427.4827.6526.5226.9526.95402,500
Jun 03, 202427.8927.8927.5327.8127.81463,300
May 31, 202427.2627.5927.0627.5827.58507,700
May 30, 202426.1627.2626.1627.2327.23495,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...