Skip to main content

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

25.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.75 27.80 27.20 27.55 693,818 -0.41(-1.47%)
May 27, 2022 27.13 28.08 27.13 27.96 360,989 +0.96(+3.55%)
May 26, 2022 26.27 27.22 26.27 27.00 463,314 +1.12(+4.33%)
May 25, 2022 25.02 26.06 24.80 25.88 287,181 +0.80(+3.18%)
May 24, 2022 25.10 25.38 24.17 25.09 313,575 -0.29(-1.14%)
May 23, 2022 26.45 26.45 25.15 25.38 445,268 -0.63(-2.40%)
May 20, 2022 26.25 26.38 25.36 26.00 443,361 +0.14(+0.53%)
May 19, 2022 24.49 26.36 24.49 25.87 491,683 +0.54(+2.15%)
May 18, 2022 26.20 26.43 25.23 25.32 399,192 -1.37(-5.13%)
May 17, 2022 26.45 26.94 26.13 26.69 350,089 +0.83(+3.22%)
May 16, 2022 26.51 26.51 25.79 25.86 325,851 -0.79(-2.96%)
May 13, 2022 26.28 27.16 26.04 26.64 455,026 +0.63(+2.40%)
May 12, 2022 25.47 26.18 24.75 26.02 502,170 +0.60(+2.35%)
May 11, 2022 26.43 26.59 25.27 25.42 506,649 -1.06(-4.00%)
May 10, 2022 26.78 27.07 25.75 26.48 488,782 -0.03(-0.10%)
May 09, 2022 26.73 27.66 26.18 26.51 855,429 -0.67(-2.47%)
May 06, 2022 28.29 28.62 26.89 27.18 628,655 -1.29(-4.52%)
May 05, 2022 29.44 29.73 27.97 28.47 402,812 -1.50(-5.02%)
May 04, 2022 28.38 30.19 28.06 29.97 540,383 +1.73(+6.13%)
May 03, 2022 28.35 28.82 27.50 28.24 345,606 -0.10(-0.35%)
May 02, 2022 28.71 29.00 27.61 28.34 604,754 -0.42(-1.45%)
Apr 29, 2022 29.45 30.02 28.62 28.76 398,653 -1.11(-3.73%)
Apr 28, 2022 28.84 29.97 28.43 29.87 333,008 +1.44(+5.07%)
Apr 27, 2022 28.48 29.17 28.15 28.43 317,793 +0.04(+0.13%)
Apr 26, 2022 29.79 29.85 28.39 28.39 350,073 -1.38(-4.63%)
Apr 25, 2022 29.37 29.82 28.52 29.77 322,725 +0.22(+0.74%)
Apr 22, 2022 29.58 29.89 29.44 29.55 326,108 -0.17(-0.58%)
Apr 21, 2022 30.64 30.73 29.53 29.73 277,396 -0.51(-1.68%)
Apr 20, 2022 30.61 31.01 30.11 30.23 258,980 -0.14(-0.45%)
Apr 19, 2022 29.08 30.75 29.08 30.37 621,282 +1.20(+4.10%)
Apr 18, 2022 29.54 29.64 28.83 29.17 308,981 -0.34(-1.17%)
Apr 14, 2022 30.19 30.69 29.46 29.52 300,272 -0.52(-1.72%)
Apr 13, 2022 29.15 30.19 29.15 30.03 297,806 +0.86(+2.95%)
Apr 12, 2022 29.67 30.24 28.98 29.17 335,150 -0.14(-0.46%)
Apr 11, 2022 28.98 30.12 28.80 29.31 333,230 +0.01(+0.03%)
Apr 08, 2022 29.54 30.22 29.09 29.30 320,624 +0.02(+0.06%)
Apr 07, 2022 29.21 29.56 28.75 29.28 365,366 -0.04(-0.12%)
Apr 06, 2022 29.28 29.64 28.54 29.32 618,636 -0.27(-0.92%)
Apr 05, 2022 30.82 31.16 29.53 29.59 568,707 -1.21(-3.94%)
Apr 04, 2022 31.01 31.21 30.04 30.80 347,248 -0.38(-1.22%)
Apr 01, 2022 31.22 31.59 31.00 31.18 555,409 -0.14(-0.43%)
Mar 31, 2022 31.10 31.84 30.72 31.32 586,678 -0.10(-0.32%)
Mar 30, 2022 33.04 33.47 30.81 31.42 1,370,511 +1.52(+5.09%)
Mar 29, 2022 29.27 30.04 28.48 29.90 662,438 +1.50(+5.30%)
Mar 28, 2022 29.54 29.54 28.13 28.39 496,319 -0.75(-2.58%)
Mar 25, 2022 28.93 29.68 28.71 29.15 404,337 +0.10(+0.34%)
Mar 24, 2022 29.67 29.67 28.43 29.05 501,231 -0.48(-1.63%)
Mar 23, 2022 30.24 30.46 29.44 29.53 329,476 -1.01(-3.29%)
Mar 22, 2022 30.96 31.40 30.36 30.53 313,766 -0.26(-0.85%)
Mar 21, 2022 31.99 32.16 30.61 30.80 413,144 -1.01(-3.16%)
Mar 18, 2022 31.32 32.05 31.32 31.80 890,822 -0.15(-0.48%)
Mar 17, 2022 31.48 32.33 31.09 31.96 521,329 +0.15(+0.48%)
Mar 16, 2022 30.39 31.82 30.31 31.80 533,887 +1.61(+5.34%)
Mar 15, 2022 31.18 31.49 29.85 30.19 737,801 -0.75(-2.43%)
Mar 14, 2022 31.05 31.38 30.51 30.94 450,148 -0.01(-0.03%)
Mar 11, 2022 32.18 32.47 30.93 30.95 479,165 -0.95(-2.98%)
Mar 10, 2022 31.53 32.01 30.73 31.90 496,756 -0.38(-1.18%)
Mar 09, 2022 31.93 33.50 31.93 32.28 644,238 +0.69(+2.18%)
Mar 08, 2022 33.12 33.47 31.55 31.59 792,198 -1.30(-3.94%)
Mar 07, 2022 34.45 34.45 32.77 32.89 475,274 -1.53(-4.45%)
Mar 04, 2022 34.86 35.26 34.29 34.42 327,904 -1.01(-2.84%)
Mar 03, 2022 35.97 35.97 34.90 35.43 297,836 -0.04(-0.10%)
Mar 02, 2022 34.09 35.61 34.09 35.46 335,098 +1.64(+4.85%)
Mar 01, 2022 35.08 35.23 33.46 33.82 429,603 -1.41(-4.01%)
Feb 28, 2022 34.72 35.49 34.57 35.24 485,129 +0.02(+0.05%)
Feb 25, 2022 34.77 35.36 34.68 35.22 392,845 +0.44(+1.25%)
Feb 24, 2022 32.46 34.90 33.45 34.78 410,001 +0.21(+0.60%)
Feb 23, 2022 35.54 35.92 34.45 34.58 346,485 -0.73(-2.07%)
Feb 22, 2022 36.40 36.56 35.22 35.31 365,916 -1.30(-3.55%)
Feb 18, 2022 36.61 0 -0.06(-0.17%)
Feb 17, 2022 36.96 37.26 36.25 36.67 366,816 -0.60(-1.62%)
Feb 16, 2022 36.47 37.60 36.43 37.27 495,956 +0.71(+1.95%)
Feb 15, 2022 35.54 36.71 35.32 36.56 558,288 +1.53(+4.38%)
Feb 14, 2022 34.48 35.15 34.33 35.03 548,499 +0.68(+1.97%)
Feb 11, 2022 34.45 34.95 33.95 34.35 342,415 -0.12(-0.34%)
Feb 10, 2022 35.06 35.51 34.22 34.47 455,161 -0.99(-2.80%)
Feb 09, 2022 35.24 35.84 35.07 35.46 467,532 +0.51(+1.47%)
Feb 08, 2022 34.69 35.06 33.78 34.95 458,640 +1.16(+3.44%)
Feb 07, 2022 33.41 34.46 33.26 33.78 364,826 +0.32(+0.97%)
Feb 04, 2022 33.47 33.87 32.63 33.46 333,823 -0.23(-0.70%)
Feb 03, 2022 34.13 33.64 33.69 379,304 -0.69(-1.99%)
Feb 02, 2022 34.73 35.29 34.15 34.38 451,361 -0.58(-1.65%)
Feb 01, 2022 34.46 35.28 34.14 34.96 407,264 +0.13(+0.36%)
Jan 31, 2022 34.13 34.83 683,505 +0.39(+1.13%)
Jan 28, 2022 33.22 34.48 32.50 34.44 777,392 +1.34(+4.06%)
Jan 27, 2022 34.16 34.63 32.92 33.10 548,919 -0.69(-2.05%)
Jan 26, 2022 33.96 35.05 33.31 33.79 765,837 +0.01(+0.03%)
Jan 25, 2022 34.02 34.25 33.05 33.78 1,057,298 -0.75(-2.17%)
Jan 24, 2022 32.69 34.57 32.44 34.53 725,339 +1.52(+4.59%)
Jan 21, 2022 32.86 34.18 32.69 33.02 899,515 -0.25(-0.76%)
Jan 20, 2022 33.31 34.38 33.15 33.27 851,213 -0.03(-0.08%)
Jan 19, 2022 33.21 33.87 33.02 33.30 1,022,431 -0.01(-0.03%)
Jan 18, 2022 33.28 33.90 32.75 33.31 577,468 -0.37(-1.10%)
Jan 14, 2022 33.67 0 +0.42(+1.27%)
Jan 13, 2022 32.74 33.92 32.71 33.25 367,860 +0.57(+1.74%)
Jan 12, 2022 33.19 33.42 32.47 32.68 603,639 -0.23(-0.68%)
Jan 11, 2022 32.34 33.01 31.70 32.91 377,580 +0.70(+2.18%)
Jan 10, 2022 31.71 32.48 31.46 32.20 652,486 -0.02(-0.06%)
Jan 07, 2022 33.02 33.17 31.67 32.22 947,095 -1.06(-3.17%)
Jan 06, 2022 33.60 33.95 32.33 33.28 1,260,110 -0.74(-2.17%)
Jan 05, 2022 33.37 35.27 32.57 34.02 1,235,229 -1.33(-3.75%)
Jan 04, 2022 36.08 36.44 35.25 35.34 590,457 -0.57(-1.58%)
Jan 03, 2022 35.50 36.61 35.49 35.91 745,102 +0.57(+1.61%)
Dec 31, 2021 34.96 35.42 34.68 35.34 438,186 -0.01(-0.03%)
Dec 30, 2021 34.77 35.72 34.77 35.35 462,744 +0.60(+1.72%)
Dec 29, 2021 35.24 35.24 34.50 34.76 300,044 -0.06(-0.18%)
Dec 28, 2021 34.45 34.97 34.45 34.82 419,137 +0.32(+0.94%)
Dec 27, 2021 34.09 34.53 33.72 34.50 317,588 +0.62(+1.84%)
Dec 23, 2021 33.36 34.13 33.36 33.87 456,111 +0.41(+1.24%)
Dec 22, 2021 32.63 33.54 32.52 33.46 494,985 +0.83(+2.54%)
Dec 21, 2021 30.95 32.82 30.95 32.63 547,222 +1.77(+5.73%)
Dec 20, 2021 32.44 32.66 30.65 30.86 504,205 -2.18(-6.60%)
Dec 17, 2021 33.70 33.88 32.99 33.04 1,150,140 -0.79(-2.35%)
Dec 16, 2021 35.08 35.29 33.80 33.84 437,529 -0.97(-2.80%)
Dec 15, 2021 34.37 34.91 33.69 34.81 676,183 +0.44(+1.29%)
Dec 14, 2021 35.10 35.53 34.23 34.37 604,028 -1.12(-3.15%)
Dec 13, 2021 36.13 36.27 35.19 35.49 431,472 -0.68(-1.87%)
Dec 10, 2021 36.52 37.11 35.76 36.16 271,748 -0.16(-0.45%)
Dec 09, 2021 36.28 36.72 35.90 36.33 471,511 -0.12(-0.32%)
Dec 08, 2021 37.17 37.17 36.07 36.44 224,620 +0.53(+1.48%)
Dec 07, 2021 35.70 36.39 35.45 35.91 402,450 +0.67(+1.89%)
Dec 06, 2021 35.00 36.05 34.54 35.24 466,792 +0.69(+2.01%)
Dec 03, 2021 34.58 35.06 34.13 34.55 468,073 -0.03(-0.08%)
Dec 02, 2021 33.81 34.92 33.61 34.58 424,905 +1.05(+3.12%)
Dec 01, 2021 35.06 35.20 33.45 33.53 753,828 -0.69(-2.00%)
Nov 30, 2021 34.37 34.79 33.54 34.22 728,426 -0.60(-1.74%)
Nov 29, 2021 35.17 35.81 34.51 34.82 533,165 -0.23(-0.64%)
Nov 26, 2021 35.96 35.96 34.42 35.05 384,559 -2.06(-5.54%)
Nov 24, 2021 37.45 37.53 36.98 37.10 355,502 -0.57(-1.51%)
Nov 23, 2021 37.55 37.78 37.15 37.67 893,528 -0.04(-0.12%)
Nov 22, 2021 37.44 38.46 37.44 37.72 626,347 +0.00(+0.00%)
Nov 19, 2021 36.99 37.95 36.77 37.72 677,717 +0.63(+1.69%)
Nov 18, 2021 36.95 37.17 36.92 37.09 627,856 +0.22(+0.61%)
Nov 17, 2021 36.55 36.98 36.14 36.86 951,038 +0.35(+0.96%)
Nov 16, 2021 36.50 36.65 35.75 36.51 605,387 -0.04(-0.10%)
Nov 15, 2021 36.55 36.60 35.84 36.55 488,248 +0.25(+0.69%)
Nov 12, 2021 34.91 36.52 34.91 36.30 475,317 +0.68(+1.92%)
Nov 11, 2021 35.48 36.46 35.10 35.62 745,104 +0.06(+0.18%)
Nov 10, 2021 35.50 35.55 599,806 -0.22(-0.63%)
Nov 09, 2021 36.52 37.28 35.52 35.78 408,066 -0.57(-1.56%)
Nov 08, 2021 37.21 37.64 36.06 36.34 517,958 -0.91(-2.43%)
Nov 05, 2021 36.24 37.28 35.80 37.25 773,320 +1.50(+4.19%)
Nov 04, 2021 36.68 37.03 35.10 35.75 796,554 -0.71(-1.95%)
Nov 03, 2021 34.46 36.79 34.40 36.46 777,554 +1.80(+5.21%)
Nov 02, 2021 34.92 35.08 34.18 34.66 515,665 -0.39(-1.13%)
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.