Home

MillerKnoll, Inc. - Common Stock (MLKN)

19.50
-0.38 (-1.94%)
NASDAQ · Last Trade: Jul 18th, 11:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MillerKnoll, Inc. - Common Stock (MLKN)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202519.7020.0719.3419.88329,28319.88
7/16/202519.8319.9819.2819.66355,18419.66
7/15/202520.8520.8519.6519.72408,68319.72
7/14/202520.7020.7520.2820.55334,21120.55
7/11/202520.9320.9920.5320.74447,26720.74
7/10/202520.7521.4220.2921.22455,22321.22
7/09/202520.6620.9820.1420.78499,43720.78
7/08/202520.7421.0020.5420.61804,64720.61
7/07/202520.9821.2020.5020.68454,93920.68
7/03/202521.1821.3621.0421.21236,27021.21
7/02/202520.6721.2520.5321.07587,54121.07
7/01/202519.3020.6919.2020.65777,28220.65
6/30/202519.8519.9019.1419.42658,87319.42
6/27/202519.8220.1919.3519.811,008,35019.81
6/26/202519.2120.3418.6119.822,101,99819.82
6/25/202517.7917.8217.3717.621,110,32617.62
6/24/202517.5317.7616.9217.72430,87717.72
6/23/202516.8217.3716.7817.32418,69017.32
6/20/202517.2017.2916.8316.91653,64516.91
6/18/202516.9317.1816.8116.91509,20416.91
6/17/202516.9817.2416.9016.96382,09116.96
6/16/202517.1617.2716.8517.20446,13517.20
6/13/202517.0117.2516.8816.91418,52016.91
6/12/202517.4117.6517.2917.34291,36917.34
6/11/202517.8718.0217.5017.62421,37417.62
6/10/202517.6518.1417.5717.83452,07617.83
6/09/202517.2217.5917.0917.44354,37117.44
6/06/202517.4517.6116.8517.07414,68617.07
6/05/202516.9917.2216.7517.12336,19117.12
6/04/202517.1617.1816.9017.04358,53417.04
6/03/202516.4717.2216.3517.10364,98217.10
6/02/202516.8316.8716.3516.44447,49116.44
5/30/202516.9217.1016.7516.87525,34916.87
5/29/202516.9517.1916.8017.19398,29217.00
5/28/202517.0017.0416.7216.78309,87816.60
5/27/202516.5917.0216.2617.00535,19216.81
5/23/202516.1816.4416.1316.29330,63116.11
5/22/202516.3816.6416.3016.56306,59416.38
5/21/202517.0517.3516.4616.49338,61316.31
5/20/202517.3317.4517.1517.28340,33317.09
5/19/202517.4517.4917.2217.33303,32517.14
5/16/202517.7317.9217.5417.69345,26117.50
5/15/202517.6117.7417.3917.73319,85417.54
5/14/202517.7217.8217.5217.59364,90617.40
5/13/202518.0218.0417.7417.83340,91117.64
5/12/202517.7918.1717.5417.86508,60117.66
5/09/202516.7516.9616.5916.78375,46316.60
5/08/202516.1116.9016.0316.74420,54416.56
5/07/202516.3216.3715.7716.02485,98515.84
5/06/202516.1716.2815.9916.10352,86115.92
5/05/202516.6016.7516.2716.32371,67216.14
5/02/202516.4016.7816.2616.72498,72116.54
5/01/202516.4016.5616.2016.22485,57716.04
4/30/202516.3916.4516.1316.40674,99916.22
4/29/202516.2916.6816.2916.63343,77116.45
4/28/202516.4816.6716.0316.40447,56616.22
4/25/202516.3516.4816.1016.44331,86116.26
4/24/202516.0416.4915.8616.41405,68216.23
4/23/202516.5316.8915.9716.04468,09315.86
4/22/202515.6616.0215.3815.92601,15015.75
4/21/202515.5915.8015.2515.47725,85215.30