U.S. markets closed

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.76-5.77 (-18.90%)
Al cierre: 04:00PM EDT
24.84 +0.08 (+0.32%)
Fuera de horario: 07:41PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202423.8926.0523.4524.7624.763,292,810
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
29 feb 20240.188 Dividendo
28 feb 202430.1730.5430.1230.1529.96647,600
27 feb 202429.7730.4229.7730.2830.09486,900
26 feb 202429.4429.6129.1029.3529.17361,200
23 feb 202429.3229.6228.9729.4129.23433,300
22 feb 202428.8629.4328.8629.3929.21448,200
21 feb 202428.6929.2528.4429.0428.86509,900
20 feb 202429.5629.6928.6328.6928.51602,700
16 feb 202430.3730.5129.7430.0529.86658,000
15 feb 202429.2730.5529.1830.4430.25756,900
14 feb 202428.1629.0528.0328.9528.77528,700
13 feb 202427.6227.9627.0527.7027.53753,400
12 feb 202427.5728.8327.5728.6128.43522,600
09 feb 202427.3227.5126.7927.4827.31563,000
08 feb 202426.8727.3326.7127.3027.13545,100
07 feb 202426.7427.0126.4426.8226.65442,800
06 feb 202426.6027.1526.5626.7426.57395,800
05 feb 202426.5226.8526.1526.7426.57413,700
02 feb 202426.8127.0626.5926.9226.75559,000
01 feb 202426.8427.2726.4027.2727.10527,000
31 ene 202427.5327.9126.5326.5926.42614,200
30 ene 202427.1727.7426.9727.7327.56672,900
29 ene 202426.9527.4426.5727.4227.25545,100
26 ene 202427.4027.4326.8427.0426.87674,600
25 ene 202427.0427.5127.0027.2127.04642,400
24 ene 202427.2927.4926.7426.8226.65564,500
23 ene 202427.1027.4626.9827.0026.83680,500
22 ene 202425.5926.9125.5926.8726.70787,000
19 ene 202424.9525.4424.6125.4425.28565,900
18 ene 202424.9625.1624.6224.9024.74731,800
17 ene 202424.6025.0024.5324.7524.60582,700
16 ene 202425.0925.2924.8725.0524.89519,800
12 ene 202426.1126.1525.3225.4725.31412,700
11 ene 202425.7125.9725.5225.8125.65611,500
10 ene 202425.7926.1625.6125.7325.57597,200
09 ene 202425.7626.0025.0025.8925.73510,300
08 ene 202425.9826.3225.9826.1726.01653,400
05 ene 202426.1326.4925.9125.9825.82600,100
04 ene 202426.4126.7026.1926.3726.21600,100
03 ene 202426.2726.6426.0326.4526.29905,800
02 ene 202426.4926.8026.0426.4926.32545,000
29 dic 202326.7526.9926.5826.6826.51558,400
28 dic 202327.1427.3526.6826.7526.58606,100
27 dic 202327.6127.9227.0627.1326.96475,100
26 dic 202328.0028.0127.2727.5727.40607,900
22 dic 202328.2628.4827.8228.0027.83905,900
21 dic 202330.2131.3327.5628.1027.921,522,700
20 dic 202328.6629.9128.4829.0028.821,626,300
19 dic 202328.8729.1928.6828.9528.77811,800
18 dic 202328.7929.4928.7428.8028.62823,000
15 dic 202329.7229.8528.1328.5528.372,245,000
14 dic 202328.8629.6728.7729.6129.43791,900
13 dic 202327.7828.5026.8728.4028.221,013,500
12 dic 202327.7027.7727.3327.6327.46486,700
11 dic 202327.8928.0127.3127.7027.53563,400
08 dic 202327.7627.9827.4427.8227.65463,400
07 dic 202327.3427.8527.2227.8427.67587,900
06 dic 202327.0927.7327.0827.2927.12573,100
05 dic 202327.0227.2626.7527.0626.89424,000
04 dic 202326.4527.4626.3827.1727.00607,900
01 dic 202325.7326.8925.6926.6626.49997,700
30 nov 202325.8326.0225.5025.8025.64369,300
30 nov 20230.188 Dividendo
29 nov 202325.6726.0925.4325.7925.44306,400
28 nov 202325.6825.7025.2825.3725.03283,000
27 nov 202325.3325.7125.2125.6425.29278,200
24 nov 202325.7725.9625.5825.5925.25137,000
22 nov 202326.1226.3125.5425.7025.35286,700
21 nov 202325.5526.1525.3125.8325.48461,000
20 nov 202325.0726.0124.7825.8025.45429,900
17 nov 202325.2025.2924.4625.0124.67413,100
16 nov 202325.5025.5024.6124.7724.44310,600
15 nov 202325.5125.9025.3325.5325.19402,600
14 nov 202324.9025.5924.7225.5725.23371,100
13 nov 202323.8024.2523.6723.9523.63291,600
10 nov 202324.0724.3523.7924.1923.86274,100
09 nov 202324.6424.6423.6423.8923.57321,300
08 nov 202324.4224.6824.2124.5024.17329,700
07 nov 202324.3724.6924.0724.3724.04239,300
*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...