U.S. markets closed

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.00+0.40 (+1.56%)
Al cierre: 04:00PM EDT
26.00 0.00 (0.00%)
Fuera de horario: 04:13PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202425.6726.3125.5926.0026.00384,402
21 jun 202425.0625.6324.8225.6025.601,600,200
20 jun 202425.1025.4025.0325.1025.10391,000
18 jun 202425.1025.5625.0625.1925.19396,000
17 jun 202425.0025.1924.7325.0925.09363,900
14 jun 202425.2125.2124.7825.0925.09286,700
13 jun 202425.7025.7225.0325.4225.42299,600
12 jun 202425.9326.2425.6225.7625.76357,000
11 jun 202425.2225.2824.9725.1925.19321,200
10 jun 202425.3725.5625.0525.4725.47331,100
07 jun 202425.7926.0425.6925.8225.82335,800
06 jun 202426.5226.7326.0426.1426.14277,700
05 jun 202427.0127.0926.4126.7526.75332,600
04 jun 202427.4827.6526.5226.9526.95402,500
03 jun 202427.8927.8927.5327.8127.81463,300
31 may 202427.2627.5927.0627.5827.58507,700
30 may 202426.1627.2626.1627.2327.23495,600
29 may 202426.2226.4425.8625.9225.92284,800
28 may 202426.9927.0526.6126.6726.67302,700
24 may 202426.8126.9026.4326.8626.86435,800
23 may 202427.0127.0126.3926.4626.46389,300
22 may 202427.5027.6726.6626.9926.99346,500
21 may 202427.3827.7426.9527.5827.58558,100
20 may 202428.6728.7627.2827.4827.48656,200
17 may 202428.4728.9328.1428.6728.67929,900
16 may 202428.1928.7928.1628.3428.34585,100
15 may 202428.1628.2627.6728.2528.25375,400
14 may 202428.0228.2327.8227.8627.86406,200
13 may 202427.6027.8427.3527.5627.56327,900
10 may 202427.4927.6627.1927.3327.33344,600
09 may 202427.0027.4226.5927.4127.41414,900
08 may 202426.3426.9626.3426.9026.90392,000
07 may 202426.9427.0426.6026.6726.67449,200
06 may 202426.2227.0726.2226.8126.81519,000
03 may 202426.5126.7126.1026.2026.20584,300
02 may 202425.6026.1625.4026.1626.16387,200
01 may 202425.3625.9825.2925.3225.32445,800
30 abr 202425.8926.0125.4125.4325.43399,900
29 abr 202425.9126.1925.7926.1926.19420,200
26 abr 202425.4725.9825.2225.7325.73648,200
25 abr 202425.0725.4224.8925.3625.361,193,500
24 abr 202425.9926.0125.0725.3525.35589,200
23 abr 202425.5126.5925.5126.1626.16572,700
22 abr 202425.1925.7025.1425.5525.55381,500
19 abr 202424.6525.2424.6525.1225.12408,300
18 abr 202424.5825.0424.4924.7824.78498,200
17 abr 202424.9425.1524.4724.5024.50544,600
16 abr 202425.1425.1424.4024.5624.56584,500
15 abr 202425.8626.2124.7925.0325.03670,500
12 abr 202425.8826.4425.8125.9825.98512,700
11 abr 202425.9026.1525.6926.1226.12447,500
10 abr 202427.1027.1725.6925.7225.72647,300
09 abr 202427.2927.7227.2327.7227.72591,900
08 abr 202426.7527.2726.5327.2127.21422,000
05 abr 202426.7827.1326.5026.7526.75705,200
04 abr 202426.9627.2326.7726.8926.89781,100
03 abr 202425.8926.7225.7526.6726.67802,800
02 abr 202425.8826.6025.7625.9825.981,246,600
01 abr 202425.0026.4024.9126.1426.141,285,500
28 mar 202423.9026.0723.4624.7624.763,293,700
27 mar 202430.4430.8230.2630.5330.531,135,500
26 mar 202430.0130.2129.7029.9829.98867,000
25 mar 202429.5830.3529.5829.8829.881,274,100
22 mar 202430.0030.0729.3429.5829.58657,900
21 mar 202430.3130.5729.8529.8829.88758,200
20 mar 202430.1030.5929.7030.4730.47727,300
19 mar 202429.9230.2829.5530.1530.15714,100
18 mar 202430.2831.0529.8629.8829.881,599,500
15 mar 202429.7430.5329.7130.4430.447,892,000
14 mar 202430.2030.2429.4329.9629.96838,500
13 mar 202429.5430.4229.4330.1930.19616,900
12 mar 202429.3929.9329.0729.6129.61600,700
11 mar 202430.1030.4329.2229.6029.60770,000
08 mar 202430.0531.0729.8330.3530.351,255,600
07 mar 202429.4830.1829.3729.5729.57879,100
06 mar 202430.2430.2429.0129.4029.401,965,100
05 mar 202429.6830.3929.5230.1330.13900,600
04 mar 202429.6730.4529.6730.0030.00630,400
01 mar 202430.5530.5529.4429.6829.68593,200
29 feb 202430.4830.9430.2530.5530.551,388,700
28 feb 202430.1730.5430.1230.1530.15647,600
27 feb 202429.7730.4229.7730.2830.28486,900
26 feb 202429.4429.6129.1029.3529.35361,200
23 feb 202429.3229.6228.9729.4129.41433,300
22 feb 202428.8629.4328.8629.3929.39448,200
21 feb 202428.6929.2528.4429.0429.04509,900
20 feb 202429.5629.6928.6328.6928.69602,700
16 feb 202430.3730.5129.7430.0530.05658,000
15 feb 202429.2730.5529.1830.4430.44756,900
14 feb 202428.1629.0528.0328.9528.95528,700
13 feb 202427.6227.9627.0527.7027.70753,400
12 feb 202427.5728.8327.5728.6128.61522,600
09 feb 202427.3227.5126.7927.4827.48563,000
08 feb 202426.8727.3326.7127.3027.30545,100
07 feb 202426.7427.0126.4426.8226.82442,800
06 feb 202426.6027.1526.5626.7426.74395,800
05 feb 202426.5226.8526.1526.7426.74413,700
02 feb 202426.8127.0626.5926.9226.92559,000
01 feb 202426.8427.2726.4027.2727.27527,000
31 ene 202427.5327.9126.5326.5926.59614,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...