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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	27.17	27.54	26.18	26.24	622,334	-1.13(-4.11%)
Jan 30, 2024	26.82	27.38	26.62	27.37	681,802	+0.31(+1.13%)
Jan 29, 2024	26.60	27.08	26.22	27.06	552,272	+0.38(+1.41%)
Jan 26, 2024	27.04	27.07	26.48	26.69	683,517	-0.17(-0.62%)
Jan 25, 2024	26.69	27.15	26.65	26.85	650,885	+0.38(+1.45%)
Jan 24, 2024	26.93	27.13	26.39	26.47	571,997	-0.19(-0.70%)
Jan 23, 2024	26.75	27.10	26.63	26.66	690,619	+0.14(+0.52%)
Jan 22, 2024	25.26	26.55	25.26	26.52	797,457	+1.41(+5.62%)
Jan 19, 2024	24.62	25.11	24.29	25.11	573,403	+0.53(+2.17%)
Jan 18, 2024	24.63	24.83	24.32	24.57	741,480	+0.15(+0.61%)
Jan 17, 2024	24.28	24.67	24.21	24.43	590,427	-0.30(-1.20%)
Jan 16, 2024	24.76	24.96	24.55	24.72	526,679	-0.41(-1.65%)
Jan 12, 2024	25.77	25.81	24.98	25.14	418,139	-0.34(-1.32%)
Jan 11, 2024	25.37	25.63	25.19	25.47	619,579	+0.08(+0.31%)
Jan 10, 2024	25.45	25.82	25.28	25.39	605,068	-0.16(-0.62%)
Jan 09, 2024	25.42	25.66	25.36	25.55	517,073	-0.28(-1.07%)
Jan 08, 2024	25.64	25.98	25.64	25.83	662,009	+0.19(+0.73%)
Jan 05, 2024	25.79	26.14	25.57	25.64	608,063	-0.38(-1.48%)
Jan 04, 2024	26.07	26.35	25.85	26.03	608,000	-0.08(-0.30%)
Jan 03, 2024	25.93	26.29	25.69	26.10	917,836	-0.04(-0.15%)
Jan 02, 2024	26.14	26.45	25.70	26.14	552,167	-0.19(-0.71%)
Dec 29, 2023	26.40	26.64	26.23	26.33	565,742	-0.07(-0.26%)
Dec 28, 2023	26.79	26.99	26.33	26.40	614,141	-0.38(-1.40%)
Dec 27, 2023	27.25	27.56	26.71	26.78	481,404	-0.43(-1.60%)
Dec 26, 2023	27.63	27.64	26.91	27.21	615,938	-0.42(-1.54%)
Dec 22, 2023	27.89	28.10	27.46	27.63	917,853	-0.10(-0.36%)
Dec 21, 2023	29.82	30.92	27.20	27.73	1,542,861	-0.89(-3.10%)
Dec 20, 2023	28.29	29.52	28.11	28.62	1,646,712	+0.05(+0.17%)
Dec 19, 2023	28.49	28.81	28.31	28.57	822,537	+0.15(+0.52%)
Dec 18, 2023	28.41	29.10	28.36	28.42	833,939	+0.25(+0.88%)
Dec 15, 2023	29.33	29.46	27.76	28.18	2,275,295	-1.05(-3.58%)
Dec 14, 2023	28.48	29.28	28.39	29.22	801,314	+1.19(+4.26%)
Dec 13, 2023	27.42	28.13	26.52	28.03	1,026,888	+0.76(+2.79%)
Dec 12, 2023	27.34	27.41	26.97	27.27	493,110	-0.07(-0.25%)
Dec 11, 2023	27.53	27.64	26.95	27.34	570,853	-0.12(-0.43%)
Dec 08, 2023	27.40	27.61	27.08	27.46	469,536	-0.02(-0.07%)
Dec 07, 2023	26.98	27.49	26.86	27.48	595,715	+0.54(+2.02%)
Dec 06, 2023	26.74	27.37	26.73	26.93	580,671	+0.23(+0.85%)
Dec 05, 2023	26.67	26.90	26.40	26.71	429,576	-0.11(-0.40%)
Dec 04, 2023	26.10	27.10	26.04	26.82	615,969	+0.50(+1.91%)
Dec 01, 2023	25.39	26.54	25.35	26.31	1,010,874	+0.85(+3.33%)
Nov 30, 2023	25.49	25.68	25.17	25.46	374,139	+0.19(+0.77%)
Nov 29, 2023	25.15	25.56	24.91	25.27	312,754	+0.41(+1.66%)
Nov 28, 2023	25.16	25.18	24.77	24.86	288,895	-0.26(-1.05%)
Nov 27, 2023	24.82	25.19	24.70	25.12	283,971	+0.05(+0.20%)
Nov 24, 2023	25.25	25.43	25.06	25.07	139,864	-0.11(-0.43%)
Nov 22, 2023	25.59	25.78	25.02	25.18	292,590	-0.13(-0.50%)
Nov 21, 2023	25.03	25.62	24.80	25.31	470,516	+0.03(+0.12%)
Nov 20, 2023	24.56	25.48	24.28	25.28	438,781	+0.77(+3.16%)
Nov 17, 2023	24.69	24.78	23.96	24.50	421,646	+0.24(+0.97%)
Nov 16, 2023	24.98	24.98	24.11	24.27	317,040	-0.74(-2.98%)
Nov 15, 2023	24.99	25.38	24.82	25.01	410,913	-0.04(-0.16%)
Nov 14, 2023	24.40	25.07	24.22	25.05	378,743	+1.59(+6.76%)
Nov 13, 2023	23.32	23.76	23.19	23.47	297,614	-0.24(-0.99%)
Nov 10, 2023	23.58	23.86	23.31	23.70	279,729	+0.29(+1.26%)
Nov 09, 2023	24.14	24.14	23.16	23.41	327,980	-0.60(-2.49%)
Nov 08, 2023	23.93	24.18	23.72	24.00	336,543	+0.13(+0.53%)
Nov 07, 2023	23.88	24.19	23.58	23.88	244,192	-0.20(-0.81%)
Nov 06, 2023	24.35	24.35	23.77	24.07	317,934	-0.32(-1.33%)
Nov 03, 2023	24.40	24.69	24.10	24.40	497,683	+0.56(+2.34%)
Nov 02, 2023	23.55	23.89	23.50	23.84	362,874	+0.51(+2.18%)

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.