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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.00	19.64	18.82	19.56	1,164,050	+0.33(+1.73%)
Oct 28, 2022	18.57	19.26	18.25	19.23	936,823	+0.79(+4.31%)
Oct 27, 2022	18.35	18.83	18.04	18.43	1,131,226	+0.35(+1.94%)
Oct 26, 2022	17.86	18.42	17.72	18.08	997,894	+0.36(+2.03%)
Oct 25, 2022	16.92	18.05	16.92	17.72	944,901	+0.93(+5.56%)
Oct 24, 2022	16.75	16.88	16.23	16.79	760,555	+0.26(+1.56%)
Oct 21, 2022	16.06	16.79	15.81	16.53	1,249,759	+0.38(+2.34%)
Oct 20, 2022	16.76	16.85	16.11	16.15	1,095,201	-0.50(-2.99%)
Oct 19, 2022	16.47	16.86	16.32	16.65	1,623,109	-0.16(-0.93%)
Oct 18, 2022	16.72	17.18	16.59	16.81	1,653,984	+0.31(+1.90%)
Oct 17, 2022	16.80	17.06	16.46	16.49	18,753,398	+0.15(+0.90%)
Oct 14, 2022	16.35	16.90	16.12	16.35	4,625,870	+0.65(+4.12%)
Oct 13, 2022	15.44	16.22	15.21	15.70	1,383,916	-0.27(-1.68%)
Oct 12, 2022	15.96	16.11	15.62	15.97	762,267	-0.01(-0.06%)
Oct 11, 2022	15.94	16.33	15.64	15.98	735,871	-0.08(-0.52%)
Oct 10, 2022	16.16	16.43	15.89	16.06	559,180	+0.03(+0.17%)
Oct 07, 2022	16.12	16.26	15.56	16.03	1,129,159	-0.46(-2.80%)
Oct 06, 2022	16.82	17.04	16.46	16.49	700,542	-0.43(-2.56%)
Oct 05, 2022	16.81	17.16	16.26	16.93	1,095,153	-0.21(-1.24%)
Oct 04, 2022	16.48	17.29	16.48	17.14	2,323,948	+1.47(+9.37%)
Oct 03, 2022	14.78	15.81	14.49	15.67	2,326,441	+1.27(+8.78%)
Sep 30, 2022	15.90	15.90	14.35	14.41	2,756,976	-1.26(-8.02%)
Sep 29, 2022	16.71	16.99	15.18	15.66	3,358,613	-2.69(-14.65%)
Sep 28, 2022	17.85	18.51	17.62	18.35	1,060,014	+0.70(+3.98%)
Sep 27, 2022	18.01	18.17	17.44	17.65	949,075	-0.08(-0.47%)
Sep 26, 2022	18.16	18.50	17.69	17.73	1,013,634	-0.65(-3.52%)
Sep 23, 2022	19.32	19.53	18.05	18.38	1,429,902	-1.40(-7.10%)
Sep 22, 2022	20.26	20.26	19.45	19.78	1,077,011	-0.63(-3.08%)
Sep 21, 2022	21.02	21.13	20.40	20.41	674,415	-0.43(-2.08%)
Sep 20, 2022	21.81	21.81	20.67	20.84	976,374	-1.29(-5.84%)
Sep 19, 2022	21.78	22.21	21.76	22.14	754,906	+0.13(+0.59%)
Sep 16, 2022	21.93	22.88	21.90	22.01	1,214,037	-0.32(-1.45%)
Sep 15, 2022	23.30	23.58	22.22	22.33	1,790,185	-1.17(-4.99%)
Sep 14, 2022	23.90	23.90	23.18	23.50	881,659	-0.45(-1.89%)
Sep 13, 2022	23.99	24.19	23.53	23.95	945,530	-0.79(-3.21%)
Sep 12, 2022	25.55	25.80	24.70	24.75	2,592,404	-0.48(-1.90%)
Sep 09, 2022	25.11	25.36	24.93	25.23	559,691	+0.58(+2.36%)
Sep 08, 2022	24.25	24.82	23.85	24.65	850,480	-0.03(-0.11%)
Sep 07, 2022	24.26	24.71	23.92	24.67	368,721	+0.34(+1.40%)
Sep 06, 2022	24.51	24.51	23.60	24.33	483,092	+0.07(+0.30%)
Sep 02, 2022	24.65	24.94	24.14	24.26	441,281	-0.08(-0.34%)
Sep 01, 2022	25.13	25.27	23.74	24.34	539,300	-1.05(-4.12%)
Aug 31, 2022	26.47	26.47	25.31	25.39	344,527	-1.05(-3.96%)
Aug 30, 2022	26.93	26.95	26.23	26.43	220,018	-0.33(-1.23%)
Aug 29, 2022	26.41	26.89	26.16	26.76	227,908	+0.17(+0.66%)
Aug 26, 2022	28.81	28.81	26.49	26.59	316,015	-2.30(-7.97%)
Aug 25, 2022	28.59	29.07	28.47	28.89	193,324	+0.55(+1.94%)
Aug 24, 2022	28.03	28.47	27.95	28.34	461,918	+0.12(+0.42%)
Aug 23, 2022	28.32	28.57	28.08	28.22	199,782	-0.09(-0.32%)
Aug 22, 2022	28.10	28.52	27.87	28.31	436,810	-0.17(-0.61%)
Aug 19, 2022	29.38	29.52	28.42	28.49	324,787	-1.14(-3.84%)
Aug 18, 2022	29.87	29.87	29.47	29.63	280,361	-0.29(-0.98%)
Aug 17, 2022	29.92	30.25	29.71	29.92	254,161	-0.57(-1.87%)
Aug 16, 2022	29.92	30.69	29.88	30.49	316,091	+0.50(+1.65%)
Aug 15, 2022	29.48	30.00	29.48	29.99	299,844	+0.17(+0.58%)
Aug 12, 2022	29.30	30.10	29.06	29.82	312,776	+0.61(+2.07%)
Aug 11, 2022	29.01	29.83	28.97	29.21	242,778	+0.52(+1.82%)
Aug 10, 2022	28.74	29.03	28.65	28.69	303,944	+0.62(+2.22%)
Aug 09, 2022	28.64	28.81	27.90	28.07	448,787	-0.69(-2.39%)
Aug 08, 2022	28.64	29.57	28.64	28.75	433,174	+0.41(+1.46%)
Aug 05, 2022	28.05	28.44	27.89	28.34	334,344	-0.28(-0.96%)
Aug 04, 2022	28.40	28.86	28.23	28.62	409,892	+0.05(+0.19%)
Aug 03, 2022	28.08	28.77	27.88	28.56	575,422	+0.55(+1.96%)
Aug 02, 2022	27.99	28.30	27.70	28.01	534,018	-0.08(-0.29%)

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.