U.S. markets closed

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.85+0.16 (+0.54%)
Al cierre: 04:00PM EDT
29.85 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202430.1030.1429.4229.8529.85378,100
25 jul 202428.7130.0228.6629.6929.69518,100
24 jul 202429.1029.4728.2428.3328.33367,400
23 jul 202428.8729.5128.7929.2829.28424,700
22 jul 202428.3829.0428.1428.9328.93510,400
19 jul 202428.8929.1628.4428.5428.54450,800
18 jul 202429.9330.6328.7828.9128.91510,000
17 jul 202428.3029.6228.3029.4129.41588,400
16 jul 202428.0528.8528.0428.5728.57550,800
15 jul 202427.4328.2727.4327.7227.72504,300
12 jul 202427.4828.0627.2727.3127.31365,600
11 jul 202426.6527.2126.5827.1027.10453,300
10 jul 202425.9826.1025.7525.9925.99328,200
09 jul 202426.4026.4625.8425.9125.91373,100
08 jul 202426.4226.8226.3926.5326.53382,100
05 jul 202426.1626.4526.1226.1326.13378,600
03 jul 202426.6526.7926.2126.2426.24250,400
02 jul 202426.4426.8126.0426.4726.47407,500
01 jul 202426.4026.6926.1626.4626.46518,500
28 jun 202426.5626.9525.9826.4926.49887,400
27 jun 202426.3126.7225.3426.4226.42722,700
26 jun 202425.4426.2225.1126.1526.15997,500
25 jun 202425.8325.9624.4925.6425.64487,800
24 jun 202425.6726.3125.5926.0026.00443,400
21 jun 202425.0625.6324.8225.6025.601,752,400
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
31 may 20240.188 Dividendo
30 may 202426.1627.2626.1627.2327.04495,600
29 may 202426.2226.4425.8625.9225.74284,800
28 may 202426.9927.0526.6126.6726.49302,700
24 may 202426.8126.9026.4326.8626.67435,800
23 may 202427.0127.0126.3926.4626.28389,300
22 may 202427.5027.6726.6626.9926.80346,500
21 may 202427.3827.7426.9527.5827.39558,100
20 may 202428.6728.7627.2827.4827.29656,200
17 may 202428.4728.9328.1428.6728.47929,900
16 may 202428.1928.7928.1628.3428.14585,100
15 may 202428.1628.2627.6728.2528.05375,400
14 may 202428.0228.2327.8227.8627.67406,200
13 may 202427.6027.8427.3527.5627.37327,900
10 may 202427.4927.6627.1927.3327.14344,600
09 may 202427.0027.4226.5927.4127.22414,900
08 may 202426.3426.9626.3426.9026.71392,000
07 may 202426.9427.0426.6026.6726.49449,200
06 may 202426.2227.0726.2226.8126.62519,000
03 may 202426.5126.7126.1026.2026.02584,300
02 may 202425.6026.1625.4026.1625.98387,200
01 may 202425.3625.9825.2925.3225.15445,800
30 abr 202425.8926.0125.4125.4325.25399,900
29 abr 202425.9126.1925.7926.1926.01420,200
26 abr 202425.4725.9825.2225.7325.55648,200
25 abr 202425.0725.4224.8925.3625.181,193,500
24 abr 202425.9926.0125.0725.3525.17589,200
23 abr 202425.5126.5925.5126.1625.98572,700
22 abr 202425.1925.7025.1425.5525.37381,500
19 abr 202424.6525.2424.6525.1224.95408,300
18 abr 202424.5825.0424.4924.7824.61498,200
17 abr 202424.9425.1524.4724.5024.33544,600
16 abr 202425.1425.1424.4024.5624.39584,500
15 abr 202425.8626.2124.7925.0324.86670,500
12 abr 202425.8826.4425.8125.9825.80512,700
11 abr 202425.9026.1525.6926.1225.94447,500
10 abr 202427.1027.1725.6925.7225.54647,300
09 abr 202427.2927.7227.2327.7227.53591,900
08 abr 202426.7527.2726.5327.2127.02422,000
05 abr 202426.7827.1326.5026.7526.57705,200
04 abr 202426.9627.2326.7726.8926.70781,100
03 abr 202425.8926.7225.7526.6726.49802,800
02 abr 202425.8826.6025.7625.9825.801,246,600
01 abr 202425.0026.4024.9126.1425.961,285,500
28 mar 202423.9026.0723.4624.7624.593,293,700
27 mar 202430.4430.8230.2630.5330.321,135,500
26 mar 202430.0130.2129.7029.9829.77867,000
25 mar 202429.5830.3529.5829.8829.671,274,100
22 mar 202430.0030.0729.3429.5829.38657,900
21 mar 202430.3130.5729.8529.8829.67758,200
20 mar 202430.1030.5929.7030.4730.26727,300
19 mar 202429.9230.2829.5530.1529.94714,100
18 mar 202430.2831.0529.8629.8829.671,599,500
15 mar 202429.7430.5329.7130.4430.237,892,000
14 mar 202430.2030.2429.4329.9629.75838,500
13 mar 202429.5430.4229.4330.1929.98616,900
12 mar 202429.3929.9329.0729.6129.41600,700
11 mar 202430.1030.4329.2229.6029.40770,000
08 mar 202430.0531.0729.8330.3530.141,255,600
07 mar 202429.4830.1829.3729.5729.37879,100
06 mar 202430.2430.2429.0129.4029.201,965,100
*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...