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

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%)

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.