NasdaqGS - Nasdaq Real Time Price USD

MillerKnoll, Inc. (MLKN)

Compare
25.26 -0.28 (-1.10%)
At close: October 18 at 4:00 PM EDT
25.00 -0.26 (-1.03%)
After hours: October 18 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 25.56 25.56 24.98 25.26 25.26 457,700
Oct 17, 2024 25.03 25.56 25.00 25.54 25.54 373,500
Oct 16, 2024 24.74 25.30 24.72 25.11 25.11 550,100
Oct 15, 2024 24.22 24.87 24.22 24.43 24.43 611,900
Oct 14, 2024 23.94 24.45 23.83 24.37 24.37 392,900
Oct 11, 2024 23.47 24.11 23.47 24.00 24.00 477,000
Oct 10, 2024 23.94 23.94 23.28 23.61 23.61 607,300
Oct 9, 2024 24.42 24.55 24.12 24.21 24.21 667,100
Oct 8, 2024 24.75 24.79 24.16 24.39 24.39 461,600
Oct 7, 2024 24.49 24.71 24.17 24.68 24.68 399,400
Oct 4, 2024 24.33 24.57 24.20 24.56 24.56 370,500
Oct 3, 2024 23.98 24.19 23.78 24.00 24.00 485,100
Oct 2, 2024 24.51 24.77 24.11 24.15 24.15 474,400
Oct 1, 2024 24.81 24.84 24.42 24.67 24.67 618,100
Sep 30, 2024 24.00 24.84 23.89 24.76 24.76 1,046,300
Sep 27, 2024 25.00 25.15 24.28 24.39 24.39 1,165,500
Sep 26, 2024 24.43 24.94 24.03 24.83 24.83 1,425,800
Sep 25, 2024 24.63 24.63 23.86 23.96 23.96 886,300
Sep 24, 2024 24.38 24.98 24.38 24.68 24.68 911,000
Sep 23, 2024 23.59 24.45 23.40 24.28 24.28 1,327,000
Sep 20, 2024 24.25 24.80 22.81 23.50 23.50 4,420,300
Sep 19, 2024 28.05 28.20 27.28 27.47 27.47 1,187,900
Sep 18, 2024 27.47 28.33 27.27 27.69 27.69 514,900
Sep 17, 2024 27.42 27.78 27.15 27.43 27.43 425,400
Sep 16, 2024 27.00 27.36 26.73 27.19 27.19 424,300
Sep 13, 2024 26.45 27.11 26.33 27.02 27.02 667,500
Sep 12, 2024 26.66 26.66 25.99 26.00 26.00 656,400
Sep 11, 2024 26.36 26.47 25.53 26.37 26.37 327,800
Sep 10, 2024 26.35 26.57 26.10 26.40 26.40 358,300
Sep 9, 2024 26.87 26.93 26.33 26.42 26.42 452,600
Sep 6, 2024 27.98 28.21 26.75 26.87 26.87 322,000
Sep 5, 2024 28.16 28.24 27.86 28.09 28.09 236,600
Sep 4, 2024 28.40 28.69 27.90 28.08 28.08 291,300
Sep 3, 2024 29.02 29.29 28.23 28.36 28.36 417,100
Aug 30, 2024 0.19 Dividend
Aug 30, 2024 29.14 29.48 28.91 29.45 29.45 384,300
Aug 29, 2024 29.75 29.78 29.18 29.22 29.03 383,300
Aug 28, 2024 29.63 29.75 29.20 29.40 29.21 291,700
Aug 27, 2024 29.80 30.00 29.65 29.73 29.54 455,300
Aug 26, 2024 30.14 30.56 29.75 29.98 29.79 516,600
Aug 23, 2024 29.10 30.23 28.97 29.85 29.66 396,800
Aug 22, 2024 29.06 29.36 28.78 28.82 28.63 290,600
Aug 21, 2024 28.97 29.22 28.80 29.21 29.02 234,800
Aug 20, 2024 29.11 29.29 28.56 28.63 28.45 304,000
Aug 19, 2024 29.01 29.49 29.01 29.32 29.13 290,500
Aug 16, 2024 29.19 29.53 28.86 29.00 28.81 312,000
Aug 15, 2024 28.72 29.34 28.66 29.22 29.03 315,700
Aug 14, 2024 28.37 28.41 27.99 28.10 27.92 249,500
Aug 13, 2024 27.51 28.37 27.32 28.27 28.09 368,400
Aug 12, 2024 28.06 28.30 27.09 27.14 26.97 399,300
Aug 9, 2024 28.16 28.40 28.00 28.12 27.94 265,600
Aug 8, 2024 28.02 28.29 27.66 28.17 27.99 342,100
Aug 7, 2024 28.94 29.09 27.68 27.73 27.55 464,000
Aug 6, 2024 28.27 28.93 27.66 28.53 28.35 728,500
Aug 5, 2024 27.60 28.58 27.07 28.22 28.04 882,400
Aug 2, 2024 28.78 29.71 28.72 29.37 29.18 511,800
Aug 1, 2024 30.90 31.38 29.64 30.19 30.00 611,200
Jul 31, 2024 30.43 31.73 30.31 31.02 30.82 771,300
Jul 30, 2024 30.07 30.57 29.57 30.12 29.93 512,000
Jul 29, 2024 29.93 30.13 29.64 30.07 29.88 575,000
Jul 26, 2024 30.10 30.14 29.42 29.85 29.66 378,100
Jul 25, 2024 28.71 30.02 28.66 29.69 29.50 518,100
Jul 24, 2024 29.10 29.47 28.24 28.33 28.15 367,400
Jul 23, 2024 28.87 29.51 28.79 29.28 29.09 424,700
Jul 22, 2024 28.38 29.04 28.14 28.93 28.74 510,400
Jul 19, 2024 28.89 29.16 28.44 28.54 28.36 450,800
Jul 18, 2024 29.93 30.63 28.78 28.91 28.72 510,000
Jul 17, 2024 28.30 29.62 28.30 29.41 29.22 588,400
Jul 16, 2024 28.05 28.85 28.04 28.57 28.39 550,800
Jul 15, 2024 27.43 28.27 27.43 27.72 27.54 504,300
Jul 12, 2024 27.48 28.06 27.27 27.31 27.13 365,600
Jul 11, 2024 26.65 27.21 26.58 27.10 26.93 453,300
Jul 10, 2024 25.98 26.10 25.75 25.99 25.82 328,200
Jul 9, 2024 26.40 26.46 25.84 25.91 25.74 373,100
Jul 8, 2024 26.42 26.82 26.39 26.53 26.36 382,100
Jul 5, 2024 26.16 26.45 26.12 26.13 25.96 378,600
Jul 3, 2024 26.65 26.79 26.21 26.24 26.07 250,400
Jul 2, 2024 26.44 26.81 26.04 26.47 26.30 407,500
Jul 1, 2024 26.40 26.69 26.16 26.46 26.29 518,500
Jun 28, 2024 26.56 26.95 25.98 26.49 26.32 887,400
Jun 27, 2024 26.31 26.72 25.34 26.42 26.25 722,700
Jun 26, 2024 25.44 26.22 25.11 26.15 25.98 997,500
Jun 25, 2024 25.83 25.96 24.49 25.64 25.48 487,800
Jun 24, 2024 25.67 26.31 25.59 26.00 25.83 443,400
Jun 21, 2024 25.06 25.63 24.82 25.60 25.44 1,752,400
Jun 20, 2024 25.10 25.40 25.03 25.10 24.94 391,000
Jun 18, 2024 25.10 25.56 25.06 25.19 25.03 396,000
Jun 17, 2024 25.00 25.19 24.73 25.09 24.93 363,900
Jun 14, 2024 25.21 25.21 24.78 25.09 24.93 286,700
Jun 13, 2024 25.70 25.72 25.03 25.42 25.26 299,600
Jun 12, 2024 25.93 26.24 25.62 25.76 25.59 357,000
Jun 11, 2024 25.22 25.28 24.97 25.19 25.03 321,200
Jun 10, 2024 25.37 25.56 25.05 25.47 25.31 331,100
Jun 7, 2024 25.79 26.04 25.69 25.82 25.65 335,800
Jun 6, 2024 26.52 26.73 26.04 26.14 25.97 277,700
Jun 5, 2024 27.01 27.09 26.41 26.75 26.58 332,600
Jun 4, 2024 27.48 27.65 26.52 26.95 26.78 402,500
Jun 3, 2024 27.89 27.89 27.53 27.81 27.63 463,300
May 31, 2024 0.19 Dividend
May 31, 2024 27.26 27.59 27.06 27.58 27.40 507,700
May 30, 2024 26.16 27.26 26.16 27.23 26.87 495,600
May 29, 2024 26.22 26.44 25.86 25.92 25.58 284,800
May 28, 2024 26.99 27.05 26.61 26.67 26.32 302,700
May 24, 2024 26.81 26.90 26.43 26.86 26.50 435,800
May 23, 2024 27.01 27.01 26.39 26.46 26.11 389,300
May 22, 2024 27.50 27.67 26.66 26.99 26.63 346,500
May 21, 2024 27.38 27.74 26.95 27.58 27.21 558,100
May 20, 2024 28.67 28.76 27.28 27.48 27.11 656,200
May 17, 2024 28.47 28.93 28.14 28.67 28.29 929,900
May 16, 2024 28.19 28.79 28.16 28.34 27.96 585,100
May 15, 2024 28.16 28.26 27.67 28.25 27.87 375,400
May 14, 2024 28.02 28.23 27.82 27.86 27.49 406,200
May 13, 2024 27.60 27.84 27.35 27.56 27.19 327,900
May 10, 2024 27.49 27.66 27.19 27.33 26.97 344,600
May 9, 2024 27.00 27.42 26.59 27.41 27.05 414,900
May 8, 2024 26.34 26.96 26.34 26.90 26.54 392,000
May 7, 2024 26.94 27.04 26.60 26.67 26.32 449,200
May 6, 2024 26.22 27.07 26.22 26.81 26.45 519,000
May 3, 2024 26.51 26.71 26.10 26.20 25.85 584,300
May 2, 2024 25.60 26.16 25.40 26.16 25.81 387,200
May 1, 2024 25.36 25.98 25.29 25.32 24.98 445,800
Apr 30, 2024 25.89 26.01 25.41 25.43 25.09 399,900
Apr 29, 2024 25.91 26.19 25.79 26.19 25.84 420,200
Apr 26, 2024 25.47 25.98 25.22 25.73 25.39 648,200
Apr 25, 2024 25.07 25.42 24.89 25.36 25.02 1,193,500
Apr 24, 2024 25.99 26.01 25.07 25.35 25.01 589,200
Apr 23, 2024 25.51 26.59 25.51 26.16 25.81 572,700
Apr 22, 2024 25.19 25.70 25.14 25.55 25.21 381,500
Apr 19, 2024 24.65 25.24 24.65 25.12 24.79 408,300
Apr 18, 2024 24.58 25.04 24.49 24.78 24.45 498,200
Apr 17, 2024 24.94 25.15 24.47 24.50 24.17 544,600
Apr 16, 2024 25.14 25.14 24.40 24.56 24.23 584,500
Apr 15, 2024 25.86 26.21 24.79 25.03 24.70 670,500
Apr 12, 2024 25.88 26.44 25.81 25.98 25.63 512,700
Apr 11, 2024 25.90 26.15 25.69 26.12 25.77 447,500
Apr 10, 2024 27.10 27.17 25.69 25.72 25.38 647,300
Apr 9, 2024 27.29 27.72 27.23 27.72 27.35 591,900
Apr 8, 2024 26.75 27.27 26.53 27.21 26.85 422,000
Apr 5, 2024 26.78 27.13 26.50 26.75 26.39 705,200
Apr 4, 2024 26.96 27.23 26.77 26.89 26.53 781,100
Apr 3, 2024 25.89 26.72 25.75 26.67 26.32 802,800
Apr 2, 2024 25.88 26.60 25.76 25.98 25.63 1,246,600
Apr 1, 2024 25.00 26.40 24.91 26.14 25.79 1,285,500
Mar 28, 2024 23.90 26.07 23.46 24.76 24.43 3,293,700
Mar 27, 2024 30.44 30.82 30.26 30.53 30.12 1,135,500
Mar 26, 2024 30.01 30.21 29.70 29.98 29.58 867,000
Mar 25, 2024 29.58 30.35 29.58 29.88 29.48 1,274,100
Mar 22, 2024 30.00 30.07 29.34 29.58 29.19 657,900
Mar 21, 2024 30.31 30.57 29.85 29.88 29.48 758,200
Mar 20, 2024 30.10 30.59 29.70 30.47 30.06 727,300
Mar 19, 2024 29.92 30.28 29.55 30.15 29.75 714,100
Mar 18, 2024 30.28 31.05 29.86 29.88 29.48 1,599,500
Mar 15, 2024 29.74 30.53 29.71 30.44 30.04 7,892,000
Mar 14, 2024 30.20 30.24 29.43 29.96 29.56 838,500
Mar 13, 2024 29.54 30.42 29.43 30.19 29.79 616,900
Mar 12, 2024 29.39 29.93 29.07 29.61 29.22 600,700
Mar 11, 2024 30.10 30.43 29.22 29.60 29.21 770,000
Mar 8, 2024 30.05 31.07 29.83 30.35 29.95 1,255,600
Mar 7, 2024 29.48 30.18 29.37 29.57 29.18 879,100
Mar 6, 2024 30.24 30.24 29.01 29.40 29.01 1,965,100
Mar 5, 2024 29.68 30.39 29.52 30.13 29.73 900,600
Mar 4, 2024 29.67 30.45 29.67 30.00 29.60 630,400
Mar 1, 2024 30.55 30.55 29.44 29.68 29.29 593,200
Feb 29, 2024 0.19 Dividend
Feb 29, 2024 30.48 30.94 30.25 30.55 30.14 1,388,700
Feb 28, 2024 30.17 30.54 30.12 30.15 29.56 647,600
Feb 27, 2024 29.77 30.42 29.77 30.28 29.69 486,900
Feb 26, 2024 29.44 29.61 29.10 29.35 28.78 361,200
Feb 23, 2024 29.32 29.62 28.97 29.41 28.84 433,300
Feb 22, 2024 28.86 29.43 28.86 29.39 28.82 448,200
Feb 21, 2024 28.69 29.25 28.44 29.04 28.48 509,900
Feb 20, 2024 29.56 29.69 28.63 28.69 28.13 602,700
Feb 16, 2024 30.37 30.51 29.74 30.05 29.47 658,000
Feb 15, 2024 29.27 30.55 29.18 30.44 29.85 756,900
Feb 14, 2024 28.16 29.05 28.03 28.95 28.39 528,700
Feb 13, 2024 27.62 27.96 27.05 27.70 27.16 753,400
Feb 12, 2024 27.57 28.83 27.57 28.61 28.05 522,600
Feb 9, 2024 27.32 27.51 26.79 27.48 26.95 563,000
Feb 8, 2024 26.87 27.33 26.71 27.30 26.77 545,100
Feb 7, 2024 26.74 27.01 26.44 26.82 26.30 442,800
Feb 6, 2024 26.60 27.15 26.56 26.74 26.22 395,800
Feb 5, 2024 26.52 26.85 26.15 26.74 26.22 413,700
Feb 2, 2024 26.81 27.06 26.59 26.92 26.40 559,000
Feb 1, 2024 26.84 27.27 26.40 27.27 26.74 527,000
Jan 31, 2024 27.53 27.91 26.53 26.59 26.07 614,200
Jan 30, 2024 27.17 27.74 26.97 27.73 27.19 672,900
Jan 29, 2024 26.95 27.44 26.57 27.42 26.89 545,100
Jan 26, 2024 27.40 27.43 26.84 27.04 26.51 674,600
Jan 25, 2024 27.04 27.51 27.00 27.21 26.68 642,400
Jan 24, 2024 27.29 27.49 26.74 26.82 26.30 564,500
Jan 23, 2024 27.10 27.46 26.98 27.00 26.47 680,500
Jan 22, 2024 25.59 26.91 25.59 26.87 26.35 787,000
Jan 19, 2024 24.95 25.44 24.61 25.44 24.95 565,900
Jan 18, 2024 24.96 25.16 24.62 24.90 24.42 731,800
Jan 17, 2024 24.60 25.00 24.53 24.75 24.27 582,700
Jan 16, 2024 25.09 25.29 24.87 25.05 24.56 519,800
Jan 12, 2024 26.11 26.15 25.32 25.47 24.97 412,700
Jan 11, 2024 25.71 25.97 25.52 25.81 25.31 611,500
Jan 10, 2024 25.79 26.16 25.61 25.73 25.23 597,200
Jan 9, 2024 25.76 26.00 25.00 25.89 25.39 510,300
Jan 8, 2024 25.98 26.32 25.98 26.17 25.66 653,400
Jan 5, 2024 26.13 26.49 25.91 25.98 25.47 600,100
Jan 4, 2024 26.41 26.70 26.19 26.37 25.86 600,100
Jan 3, 2024 26.27 26.64 26.03 26.45 25.94 905,800
Jan 2, 2024 26.49 26.80 26.04 26.49 25.97 545,000
Dec 29, 2023 26.75 26.99 26.58 26.68 26.16 558,400
Dec 28, 2023 27.14 27.35 26.68 26.75 26.23 606,100
Dec 27, 2023 27.61 27.92 27.06 27.13 26.60 475,100
Dec 26, 2023 28.00 28.01 27.27 27.57 27.03 607,900
Dec 22, 2023 28.26 28.48 27.82 28.00 27.46 905,900
Dec 21, 2023 30.21 31.33 27.56 28.10 27.55 1,522,700
Dec 20, 2023 28.66 29.91 28.48 29.00 28.44 1,626,300
Dec 19, 2023 28.87 29.19 28.68 28.95 28.39 811,800
Dec 18, 2023 28.79 29.49 28.74 28.80 28.24 823,000
Dec 15, 2023 29.72 29.85 28.13 28.55 27.99 2,245,000
Dec 14, 2023 28.86 29.67 28.77 29.61 29.03 791,900
Dec 13, 2023 27.78 28.50 26.87 28.40 27.85 1,013,500
Dec 12, 2023 27.70 27.77 27.33 27.63 27.09 486,700
Dec 11, 2023 27.89 28.01 27.31 27.70 27.16 563,400
Dec 8, 2023 27.76 27.98 27.44 27.82 27.28 463,400
Dec 7, 2023 27.34 27.85 27.22 27.84 27.30 587,900
Dec 6, 2023 27.09 27.73 27.08 27.29 26.76 573,100
Dec 5, 2023 27.02 27.26 26.75 27.06 26.53 424,000
Dec 4, 2023 26.45 27.46 26.38 27.17 26.64 607,900
Dec 1, 2023 25.73 26.89 25.69 26.66 26.14 997,700
Nov 30, 2023 0.19 Dividend
Nov 30, 2023 25.83 26.02 25.50 25.80 25.30 369,300
Nov 29, 2023 25.67 26.09 25.43 25.79 25.10 306,400
Nov 28, 2023 25.68 25.70 25.28 25.37 24.70 283,000
Nov 27, 2023 25.33 25.71 25.21 25.64 24.96 278,200
Nov 24, 2023 25.77 25.96 25.58 25.59 24.91 137,000
Nov 22, 2023 26.12 26.31 25.54 25.70 25.02 286,700
Nov 21, 2023 25.55 26.15 25.31 25.83 25.14 461,000
Nov 20, 2023 25.07 26.01 24.78 25.80 25.11 429,900
Nov 17, 2023 25.20 25.29 24.46 25.01 24.34 413,100
Nov 16, 2023 25.50 25.50 24.61 24.77 24.11 310,600
Nov 15, 2023 25.51 25.90 25.33 25.53 24.85 402,600
Nov 14, 2023 24.90 25.59 24.72 25.57 24.89 371,100
Nov 13, 2023 23.80 24.25 23.67 23.95 23.31 291,600
Nov 10, 2023 24.07 24.35 23.79 24.19 23.55 274,100
Nov 9, 2023 24.64 24.64 23.64 23.89 23.25 321,300
Nov 8, 2023 24.42 24.68 24.21 24.50 23.85 329,700
Nov 7, 2023 24.37 24.69 24.07 24.37 23.72 239,300
Nov 6, 2023 24.85 24.85 24.26 24.57 23.92 311,500
Nov 3, 2023 24.90 25.20 24.60 24.90 24.24 487,600
Nov 2, 2023 24.04 24.38 23.99 24.33 23.68 355,500
Nov 1, 2023 23.30 23.95 22.64 23.81 23.18 477,500
Oct 31, 2023 23.03 23.57 23.00 23.50 22.88 427,900
Oct 30, 2023 23.00 23.41 22.76 23.03 22.42 486,000
Oct 27, 2023 23.00 23.15 22.43 22.61 22.01 484,200
Oct 26, 2023 23.03 23.60 22.85 22.98 22.37 499,500
Oct 25, 2023 22.86 23.25 22.70 22.91 22.30 506,800
Oct 24, 2023 22.96 23.47 22.96 23.05 22.44 595,800
Oct 23, 2023 22.95 23.70 22.74 22.90 22.29 633,900
Oct 20, 2023 23.56 23.75 23.03 23.04 22.43 633,600
Oct 19, 2023 24.13 24.29 23.37 23.55 22.92 676,400

Related Tickers