U.S. markets closed

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.65+0.03 (+0.13%)
Al cierre: 04:00PM EDT
23.66 +0.01 (+0.04%)
Fuera de horario: 05:04PM EDT
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202323.5223.8823.2723.6523.65823,300
02 oct 202324.5924.7523.0323.6223.621,298,100
29 sept 202323.6924.5623.2824.4524.451,200,000
28 sept 202324.7724.9923.0623.4623.461,861,900
27 sept 202323.7225.3023.6024.5124.517,599,200
26 sept 202319.4919.6919.1019.1519.15913,200
25 sept 202319.8119.8519.2019.7519.75550,600
22 sept 202320.3620.5819.9719.9819.98732,400
21 sept 202319.7020.5019.6120.3520.351,014,000
20 sept 202319.3820.2419.3819.8919.89768,800
19 sept 202318.1219.0918.1019.0119.01502,900
18 sept 202318.2418.3318.0018.1418.14336,700
15 sept 202318.5818.6118.0418.1818.181,552,700
14 sept 202317.6518.6217.6518.5518.55630,000
13 sept 202317.0417.4516.9417.3917.39444,700
12 sept 202316.7517.0916.7517.0317.03378,700
11 sept 202317.0617.1816.5016.7016.70618,700
08 sept 202317.3217.3216.9316.9816.98628,000
07 sept 202318.2018.2317.2917.3517.35655,900
06 sept 202318.6218.9518.1918.3218.32417,300
05 sept 202319.2619.2618.4218.5718.57641,700
01 sept 202319.1819.7419.1719.3719.37594,900
31 ago 202319.0019.5218.7819.1019.10432,600
31 ago 20230.188 Dividendo
30 ago 202318.8719.4218.7819.2519.06317,700
29 ago 202318.7018.9318.6018.8518.67442,100
28 ago 202318.5619.0618.5618.6818.50312,700
25 ago 202318.2718.6618.2718.4518.27411,600
24 ago 202318.4518.8018.1818.2318.05556,300
23 ago 202318.4418.6218.3118.5118.33422,100
22 ago 202318.7018.8718.3118.4918.31439,500
21 ago 202319.0619.2518.6518.6818.50429,100
18 ago 202318.9119.2218.7719.0518.86491,600
17 ago 202319.5619.8119.1819.1919.00433,000
16 ago 202319.8620.0919.5119.5219.33447,100
15 ago 202319.7319.9519.7019.8219.63380,300
14 ago 202319.9220.2219.7120.0719.87401,600
11 ago 202319.8820.1119.8620.0919.89431,600
10 ago 202319.9920.3919.8820.0719.87394,000
09 ago 202319.6920.1219.5819.9419.75374,600
08 ago 202319.4319.7919.2519.7619.57370,400
07 ago 202319.7119.9719.5419.9119.72377,400
04 ago 202319.9620.2319.6819.7319.54373,300
03 ago 202319.5720.0419.4419.9819.78601,000
02 ago 202319.5620.0319.4119.7719.58571,300
01 ago 202319.4819.9919.3419.8719.68599,400
31 jul 202319.4819.7419.3719.5719.38527,100
28 jul 202319.5019.6919.2919.3719.18485,000
27 jul 202319.6519.8119.1419.2219.03738,200
26 jul 202319.0019.6518.9919.5619.37680,100
25 jul 202319.0019.2918.8319.1518.96687,900
24 jul 202318.5219.0018.4018.9618.771,381,700
21 jul 202318.1318.6318.1218.2918.111,180,900
20 jul 202317.8017.8317.4117.6317.46769,600
19 jul 202317.4417.8817.4017.8617.69864,400
18 jul 202317.0017.4116.9517.2917.12772,500
17 jul 202317.0717.2916.5816.8916.73751,900
14 jul 202317.4417.4816.6717.0716.901,481,300
13 jul 202315.9018.0715.8717.4817.312,479,200
12 jul 202316.3616.6316.1216.4616.301,527,100
11 jul 202315.4916.0615.4015.9215.761,434,300
10 jul 202315.3115.8815.2315.3315.18901,600
07 jul 202314.9815.6414.9815.3515.20836,900
06 jul 202314.9315.0414.5415.0214.87571,900
05 jul 202315.0015.2514.5015.1014.95860,000
03 jul 202314.8115.2514.8115.1615.01258,400
30 jun 202314.7914.8614.6214.7814.64448,900
29 jun 202314.4014.7714.3214.6614.52642,400
28 jun 202314.4714.5214.1414.3714.23805,000
27 jun 202314.3614.6914.0014.5414.40610,200
26 jun 202314.3514.5213.9914.2414.101,407,600
23 jun 202314.3514.4914.1414.3914.251,410,800
22 jun 202314.2314.6214.0514.6114.471,144,800
21 jun 202314.1914.6514.0514.1914.05701,400
20 jun 202314.5214.5214.0814.2914.15695,300
16 jun 202314.7014.7414.2914.6214.481,595,600
15 jun 202314.3014.5714.2414.5614.42737,000
14 jun 202314.7614.9114.3314.3714.23599,800
13 jun 202314.5814.8014.4014.6014.461,615,300
12 jun 202314.4814.7314.3114.4214.28638,100
09 jun 202314.5114.7514.3614.4014.26564,800
08 jun 202315.2415.3014.5314.6014.46835,900
07 jun 202314.8615.3214.7615.2715.121,075,000
06 jun 202313.7514.9313.7514.6814.54863,900
05 jun 202314.1814.2013.7913.8113.68901,000
02 jun 202313.8414.3213.8414.2414.10721,300
01 jun 202313.3713.7913.2013.5313.40838,400
01 jun 20230.188 Dividendo
31 may 202314.2314.3113.4013.5513.231,045,900
30 may 202314.7414.7914.0514.2613.92848,500
26 may 202314.5114.8714.4914.6914.34565,900
25 may 202314.6214.9114.4014.5114.17814,700
24 may 202315.4515.4614.6714.8014.45783,700
23 may 202315.5815.9515.3615.4615.10627,500
22 may 202315.8415.9015.4515.6115.24594,800
19 may 202316.7216.7215.7015.7515.38795,300
18 may 202315.9116.6115.8716.5216.13703,800
17 may 202315.5816.0915.4916.0015.62587,900
16 may 202316.1716.2515.4215.4515.09593,100
15 may 202316.4716.4716.1416.2715.89576,200
*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...