U.S. markets close in 1 hour 56 minutes

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.28+0.71 (+2.49%)
A partir del 02:03PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202428.3029.3528.3029.2829.28237,148
16 jul 202428.0528.8428.0428.5728.57550,375
15 jul 202427.4328.2727.4327.7227.72504,346
12 jul 202427.4828.0627.2727.3127.31364,119
11 jul 202426.6527.2126.5827.1027.10453,318
10 jul 202425.9826.1025.7525.9925.99328,160
09 jul 202426.4026.4625.8425.9125.91373,073
08 jul 202426.4226.8226.3926.5326.53382,052
05 jul 202426.1626.4526.1226.1326.13378,568
03 jul 202426.6526.7926.2126.2426.24250,442
02 jul 202426.4426.8126.0426.4726.47407,500
01 jul 202426.4026.6926.1626.4626.46518,510
28 jun 202426.5626.9525.9826.4926.49887,389
27 jun 202426.3126.7225.3426.4226.42722,856
26 jun 202425.4426.2225.1126.1526.15997,526
25 jun 202425.8325.9624.4925.6425.64487,843
24 jun 202425.6726.3125.5926.0026.00443,361
21 jun 202425.0625.6324.8225.6025.601,752,435
20 jun 202425.1025.4025.0325.1025.10391,019
18 jun 202425.1025.5625.0625.1925.19395,971
17 jun 202425.0025.1924.7325.0925.09363,907
14 jun 202425.2125.2124.7825.0925.09286,716
13 jun 202425.7025.7225.0325.4225.42299,558
12 jun 202425.9326.2425.6225.7625.76357,040
11 jun 202425.2225.2724.9725.1925.19321,223
10 jun 202425.3725.5625.0525.4725.47331,094
07 jun 202425.7926.0425.6925.8225.82335,773
06 jun 202426.5226.7326.0426.1426.14277,671
05 jun 202427.0127.0926.4126.7526.75332,643
04 jun 202427.4827.6526.5126.9526.95402,545
03 jun 202427.8927.8927.5327.8127.81463,257
31 may 202427.2627.5927.0627.5827.58507,666
31 may 20240.1875 Dividendo
30 may 202426.1627.2626.1627.2327.04495,649
29 may 202426.2226.4425.8625.9225.74284,772
28 may 202426.9927.0526.6126.6726.49302,742
24 may 202426.8126.9026.4326.8626.68435,781
23 may 202427.0127.0126.3926.4626.28389,337
22 may 202427.5027.6726.6626.9926.80346,503
21 may 202427.3827.7426.9527.5827.39558,069
20 may 202428.6728.7627.2827.4827.29656,218
17 may 202428.4728.9328.1428.6728.47929,860
16 may 202428.1928.7928.1628.3428.14585,140
15 may 202428.1628.2627.6728.2528.06375,435
14 may 202428.0228.2327.8227.8627.67406,177
13 may 202427.6027.8427.3527.5627.37327,922
10 may 202427.4927.6627.1927.3327.14344,569
09 may 202427.0027.4226.5927.4127.22414,862
08 may 202426.3426.9526.3426.9026.71391,971
07 may 202426.9427.0426.5926.6726.49449,241
06 may 202426.2227.0726.2226.8126.63519,025
03 may 202426.5126.7126.1026.2026.02584,299
02 may 202425.6026.1625.4026.1625.98387,217
01 may 202425.3625.9825.2925.3225.15445,807
30 abr 202425.8926.0125.4125.4325.25399,917
29 abr 202425.9126.1925.7926.1926.01420,214
26 abr 202425.4725.9825.2225.7325.55648,206
25 abr 202425.0725.4224.8925.3625.191,193,536
24 abr 202425.9926.0125.0725.3525.18589,267
23 abr 202425.5126.5925.5126.1625.98572,731
22 abr 202425.1925.6925.1425.5525.37381,462
19 abr 202424.6525.2424.6525.1224.95408,330
18 abr 202424.5825.0324.4924.7824.61498,176
17 abr 202424.9425.1524.4724.5024.33544,599
16 abr 202425.1425.1424.4024.5624.39584,532
15 abr 202425.8626.2124.7925.0324.86670,546
12 abr 202425.8826.4425.8125.9825.80512,735
11 abr 202425.9026.1525.6926.1225.94447,474
10 abr 202427.1027.1725.6825.7225.54647,337
09 abr 202427.2927.7227.2327.7227.53591,876
08 abr 202426.7527.2726.5227.2127.02422,046
05 abr 202426.7827.1326.5026.7526.57705,153
04 abr 202426.9627.2326.7726.8926.70781,073
03 abr 202425.8926.7225.7526.6726.49802,757
02 abr 202425.8826.6025.7625.9825.801,246,622
01 abr 202425.0026.4024.9126.1425.961,285,497
28 mar 202423.9026.0723.4524.7624.593,293,879
27 mar 202430.4430.8230.2630.5330.321,135,453
26 mar 202430.0130.2129.7029.9829.77867,024
25 mar 202429.5830.3529.5829.8829.671,274,103
22 mar 202430.0030.0729.3329.5829.38657,946
21 mar 202430.3130.5729.8529.8829.67758,184
20 mar 202430.1030.5929.6930.4730.26727,279
19 mar 202429.9230.2829.5530.1529.94714,090
18 mar 202430.2831.0529.8629.8829.671,599,478
15 mar 202429.7430.5329.7130.4430.237,892,017
14 mar 202430.2030.2429.4329.9629.75838,483
13 mar 202429.5430.4229.4230.1929.98616,893
12 mar 202429.3929.9329.0729.6129.41600,688
11 mar 202430.1030.4329.2229.6029.40770,018
08 mar 202430.0531.0729.8330.3530.141,255,630
07 mar 202429.4830.1829.3729.5729.37879,109
06 mar 202430.2430.2429.0129.4029.201,965,135
05 mar 202429.6830.3929.5230.1329.92900,647
04 mar 202429.6730.4529.6730.0029.79630,477
01 mar 202430.5530.5529.4429.6829.48593,205
29 feb 202430.4830.9430.2530.5530.341,388,653
29 feb 20240.1875 Dividendo
28 feb 202430.1730.5330.1230.1529.76647,567
27 feb 202429.7730.4229.7730.2829.88486,859
*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...