MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

20.64

-0.18

(-0.86%)

Al cierre: 04:00PM EDT

19.63

-1.01

(-4.89%)

Fuera de horario:

06:28PM EDT

Periodo de tiempo:

22 mar 2022 - 22 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 mar 2023	20.77	21.26	20.59	20.64	20.64	586,782
21 mar 2023	20.74	21.37	20.72	20.82	20.82	610,700
20 mar 2023	21.05	21.49	20.18	20.39	20.39	719,800
17 mar 2023	20.96	21.19	20.57	20.81	20.81	2,299,500
16 mar 2023	20.72	21.50	20.47	21.15	21.15	780,200
15 mar 2023	20.69	21.23	20.55	21.08	21.08	627,800
14 mar 2023	22.03	22.35	21.02	21.27	21.27	779,700
13 mar 2023	22.06	22.17	21.11	21.18	21.18	508,400
10 mar 2023	22.76	22.76	22.05	22.44	22.44	502,000
09 mar 2023	23.36	23.57	22.86	22.91	22.91	358,400
08 mar 2023	23.41	23.44	22.64	23.26	23.26	448,400
07 mar 2023	22.87	23.78	22.85	23.27	23.27	577,400
06 mar 2023	25.15	25.15	22.53	22.79	22.79	799,500
03 mar 2023	24.36	25.27	24.03	25.16	25.16	503,800
02 mar 2023	23.75	24.25	23.40	24.18	24.18	441,900
02 mar 2023	0.188 Dividendo
01 mar 2023	23.86	24.24	23.75	24.13	23.94	278,200
28 feb 2023	23.84	24.24	23.84	23.87	23.68	415,700
27 feb 2023	23.94	24.22	23.63	23.75	23.56	253,600
24 feb 2023	23.51	23.84	23.37	23.62	23.44	370,600
23 feb 2023	23.74	24.05	23.48	23.92	23.73	277,700
22 feb 2023	23.45	23.79	23.43	23.62	23.44	439,100
21 feb 2023	23.64	23.75	23.34	23.38	23.20	426,100
17 feb 2023	23.88	24.11	23.40	24.09	23.90	275,800
16 feb 2023	23.44	23.91	23.21	23.73	23.55	305,300
15 feb 2023	23.40	23.88	23.15	23.73	23.55	293,500
14 feb 2023	23.22	23.60	22.84	23.44	23.26	331,900
13 feb 2023	22.90	23.49	22.70	23.44	23.26	243,000
10 feb 2023	22.43	23.11	22.30	22.92	22.74	345,100
09 feb 2023	23.33	23.55	22.59	22.62	22.44	251,000
08 feb 2023	23.40	23.53	23.00	23.09	22.91	260,300
07 feb 2023	22.96	23.75	22.94	23.65	23.47	316,500
06 feb 2023	23.84	24.04	22.95	23.20	23.02	333,500
03 feb 2023	23.86	24.48	23.58	24.12	23.93	649,500
02 feb 2023	24.17	24.70	23.96	24.15	23.96	635,700
01 feb 2023	23.60	24.02	23.25	23.97	23.78	804,700
31 ene 2023	22.87	23.88	22.87	23.88	23.69	364,200
30 ene 2023	22.82	23.42	22.68	22.84	22.66	363,500
27 ene 2023	22.67	23.33	22.66	23.16	22.98	262,000
26 ene 2023	22.96	22.99	22.33	22.77	22.59	299,900
25 ene 2023	22.65	22.77	22.29	22.70	22.52	298,000
24 ene 2023	22.70	23.08	22.42	22.75	22.57	292,400
23 ene 2023	22.80	23.11	22.64	22.83	22.65	402,700
20 ene 2023	22.07	22.54	21.64	22.53	22.35	398,700
19 ene 2023	22.32	22.56	21.74	21.94	21.77	454,400
18 ene 2023	23.69	23.81	22.56	22.59	22.41	435,700
17 ene 2023	22.85	23.79	22.44	23.57	23.39	651,600
13 ene 2023	22.97	22.97	22.39	22.73	22.55	425,500
12 ene 2023	22.81	23.04	22.23	23.04	22.86	532,000
11 ene 2023	22.43	22.73	22.30	22.44	22.27	537,500
10 ene 2023	22.01	22.34	21.73	22.21	22.04	437,300
09 ene 2023	21.89	22.53	21.52	22.17	22.00	855,700
06 ene 2023	22.00	22.19	21.38	21.70	21.53	576,400
05 ene 2023	21.01	21.70	20.57	21.67	21.50	522,200
04 ene 2023	21.50	21.64	21.12	21.20	21.03	423,900
03 ene 2023	21.43	21.88	20.81	21.26	21.09	509,900
30 dic 2022	20.77	21.11	20.70	21.01	20.85	523,700
29 dic 2022	20.68	21.38	20.60	21.08	20.92	557,800
28 dic 2022	21.22	21.32	20.42	20.49	20.33	466,700
27 dic 2022	21.03	21.50	20.95	21.26	21.09	531,400
23 dic 2022	20.67	21.17	20.24	21.13	20.97	893,000
22 dic 2022	18.00	20.88	17.40	20.85	20.69	1,908,200
21 dic 2022	18.55	18.74	17.90	18.27	18.13	955,200
20 dic 2022	17.35	18.39	17.24	18.16	18.02	945,000
19 dic 2022	18.40	19.09	17.44	17.48	17.34	934,700
16 dic 2022	18.78	19.06	18.25	18.54	18.40	1,884,400
15 dic 2022	18.97	19.39	18.75	18.86	18.71	565,200
14 dic 2022	19.86	19.92	19.14	19.40	19.25	897,600
13 dic 2022	20.36	20.87	19.51	19.76	19.61	1,438,500
12 dic 2022	19.04	19.63	18.76	19.58	19.43	725,100
09 dic 2022	18.91	19.39	18.74	18.92	18.77	566,900
08 dic 2022	18.94	19.39	18.63	19.01	18.86	806,800
07 dic 2022	19.38	19.57	18.69	18.84	18.69	765,600
06 dic 2022	19.36	19.53	19.07	19.41	19.26	548,500
05 dic 2022	20.01	20.08	19.26	19.40	19.25	1,025,900
02 dic 2022	19.82	20.45	19.58	20.27	20.11	554,000
01 dic 2022	20.39	21.10	20.14	20.32	20.16	797,300
01 dic 2022	0.188 Dividendo
30 nov 2022	21.02	21.02	19.06	20.39	20.04	1,499,600
29 nov 2022	22.15	22.57	22.15	22.37	21.99	377,200
28 nov 2022	22.48	22.81	22.04	22.07	21.70	551,000
25 nov 2022	22.94	23.12	22.69	22.89	22.50	115,000
23 nov 2022	22.74	23.10	22.63	23.07	22.68	395,600
22 nov 2022	22.94	22.94	22.48	22.72	22.34	502,300
21 nov 2022	22.49	23.06	22.21	22.80	22.41	464,000
18 nov 2022	23.57	23.57	22.36	22.64	22.26	528,100
17 nov 2022	22.21	22.79	22.02	22.78	22.39	355,800
16 nov 2022	23.40	23.41	22.45	22.77	22.38	559,100
15 nov 2022	23.89	24.31	23.40	23.62	23.22	392,300
14 nov 2022	23.79	24.15	23.32	23.35	22.95	565,700
11 nov 2022	23.25	24.22	22.49	24.01	23.60	663,800
10 nov 2022	21.87	23.07	21.87	23.04	22.65	756,000
09 nov 2022	21.13	21.13	20.36	20.51	20.16	518,400
08 nov 2022	21.84	21.94	21.04	21.48	21.12	425,200
07 nov 2022	21.05	21.60	20.88	21.56	21.19	720,300
04 nov 2022	20.62	21.00	20.31	20.83	20.48	623,100
03 nov 2022	20.18	20.44	19.74	20.27	19.93	638,700
02 nov 2022	21.23	21.68	20.27	20.28	19.94	755,700
01 nov 2022	21.62	21.62	21.03	21.21	20.85	765,200
31 oct 2022	20.57	21.27	20.38	21.18	20.82	1,075,000
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...

S&P 5003,936.97-65.90(-1.65%)

Dow Jones32,030.11-530.49(-1.63%)

Nasdaq11,669.96-190.15(-1.60%)

Russell 20001,727.36-50.38(-2.83%)

Petróleo70.07-0.83(-1.17%)

Oro1,969.50+19.90(+1.02%)

MillerKnoll, Inc. (MLKN)

S&P 500
3,936.97
-65.90(-1.65%)

Dow Jones
32,030.11
-530.49(-1.63%)

Nasdaq
11,669.96
-190.15(-1.60%)

Russell 2000
1,727.36
-50.38(-2.83%)

Petróleo
70.07
-0.83(-1.17%)

Oro
1,969.50
+19.90(+1.02%)