UK markets closed

Herman Miller, Inc. (MLHR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.31+1.21 (+2.87%)
At close: 4:00PM EDT
43.42 +0.11 (0.25%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202142.3043.4242.3043.3143.31492,083
04 Aug 202143.9744.1542.0742.1042.10608,300
03 Aug 202144.5944.5943.4044.3244.32487,900
02 Aug 202143.4945.3743.4944.3744.37884,900
30 Jul 202144.0844.7342.6343.1543.15783,100
29 Jul 202144.8545.2044.4444.4944.49437,700
28 Jul 202145.3945.7544.0344.3244.32525,700
27 Jul 202144.3645.3344.1745.0145.011,233,700
26 Jul 202144.8945.6243.9944.8644.861,164,000
23 Jul 202144.5344.9843.9044.7644.761,099,400
22 Jul 202144.8544.9443.4744.2444.241,624,200
21 Jul 202144.3445.2644.1244.9744.971,146,700
20 Jul 202143.3544.6843.2944.2044.201,182,300
19 Jul 202142.0543.6941.3343.4443.441,620,400
16 Jul 202145.0445.4242.7243.0443.044,234,800
15 Jul 202144.2444.8843.9044.5944.59756,500
14 Jul 202146.3047.0644.4644.6644.66831,100
13 Jul 202146.3947.1045.6845.7545.751,003,300
12 Jul 202145.2147.0445.2146.7546.75563,400
09 Jul 202145.6046.6245.3645.6645.66484,700
08 Jul 202146.2746.7145.0745.3445.341,014,900
07 Jul 202146.4647.7246.2947.3847.38802,300
06 Jul 202147.3847.3846.1847.0247.02775,300
02 Jul 202148.4048.5946.6246.9446.94912,900
01 Jul 202147.4048.7947.2148.5848.58958,000
30 Jun 202144.8347.4044.6847.1447.14942,000
29 Jun 202145.4646.7244.2244.6344.632,502,000
28 Jun 202149.2749.2747.1647.9547.951,336,900
25 Jun 202148.4149.3148.2048.2848.281,126,500
24 Jun 202147.5348.2846.9248.2548.25575,900
23 Jun 202146.9447.1146.6546.8246.82461,000
22 Jun 202146.4946.7046.0446.6146.61625,100
21 Jun 202145.3747.1645.3046.8246.82571,900
18 Jun 202145.3345.8844.2544.5344.53896,200
17 Jun 202147.1247.7245.7146.2646.26363,300
16 Jun 202148.3348.6146.9947.1247.12574,700
15 Jun 202148.1048.6147.7348.5348.53401,800
14 Jun 202149.8950.3348.0248.1048.10510,800
11 Jun 202150.2150.6249.7549.8949.89367,700
10 Jun 202150.9551.2549.9049.9649.96535,200
09 Jun 202149.7950.8449.3450.4950.49508,300
08 Jun 202150.5850.5849.6449.7249.72772,300
07 Jun 202149.7250.9149.2050.6950.69619,900
04 Jun 202149.4249.9949.4249.7349.73706,600
03 Jun 202149.9550.2648.9949.2049.20715,400
02 Jun 202150.3450.6249.6549.9949.99752,200
01 Jun 202148.7850.6348.4250.3850.381,025,500
28 May 202148.3848.3847.2347.8047.80504,300
27 May 202146.7948.2546.7948.1948.19654,900
27 May 20210.188 Dividend
26 May 202145.7247.0045.2946.9946.80584,300
25 May 202146.1046.6645.7145.8345.65780,600
24 May 202145.2546.3644.8546.1545.97396,100
21 May 202146.1146.2944.8145.1845.00513,700
20 May 202145.0745.6444.1545.5045.32696,100
19 May 202145.2545.4344.0345.1444.96431,600
18 May 202145.9746.7845.4945.7045.52501,200
17 May 202145.3246.1444.8046.1145.93521,500
14 May 202144.5645.9044.3845.7145.53596,200
13 May 202144.2845.2843.5844.2244.041,172,600
12 May 202145.0046.4644.2944.4744.291,537,100
11 May 202144.5345.4443.6145.2445.061,163,100
10 May 202144.6345.9444.2845.1945.01919,600
07 May 202143.2243.8442.6843.6843.51798,900
06 May 202143.7543.8342.9743.4043.23785,500
05 May 202143.1543.5942.5843.5443.37864,800
04 May 202142.6643.3742.2442.9542.78684,100
03 May 202141.9742.8841.7342.7342.56606,100
30 Apr 202142.2542.3941.4041.5041.33931,600
29 Apr 202141.8842.9041.4942.6742.50879,800
28 Apr 202141.6541.6540.7341.3541.18540,800
27 Apr 202141.1842.1640.9241.5041.33779,200
26 Apr 202142.0743.2140.3041.0640.901,417,500
23 Apr 202139.6642.1739.5742.0341.861,302,900
22 Apr 202141.0941.3239.3639.6739.511,012,900
21 Apr 202139.8141.2239.0641.0440.881,339,400
20 Apr 202140.3940.9739.0739.7539.591,931,800
19 Apr 202138.7940.7238.7540.4640.306,531,700
16 Apr 202144.1744.6442.5044.3044.12214,000
15 Apr 202144.9044.9042.7743.7743.59342,400
14 Apr 202143.5044.8643.5044.5444.36312,700
13 Apr 202142.2143.5642.2143.4643.29299,200
12 Apr 202143.4744.0043.2943.8943.71207,200
09 Apr 202143.3543.8042.9643.6043.43269,600
08 Apr 202142.9744.5042.5043.4343.26319,900
07 Apr 202142.7542.9342.2942.8442.67350,100
06 Apr 202142.2343.1842.2342.9942.82403,200
05 Apr 202142.1542.4141.9242.2842.11246,500
01 Apr 202141.2341.9241.1441.8341.66270,300
31 Mar 202140.6741.6340.5441.1540.99378,000
30 Mar 202140.7841.0440.3040.8740.71193,600
29 Mar 202141.5142.0640.1140.2840.12254,700
26 Mar 202140.9942.0040.7041.9241.75227,000
25 Mar 202139.9640.8838.7940.6740.51381,500
24 Mar 202140.7942.1640.2940.3040.14465,400
23 Mar 202140.8641.4440.0340.2940.13516,600
22 Mar 202143.3843.3840.1941.3441.17426,500
19 Mar 202141.5042.2240.3941.8141.641,222,100
18 Mar 202139.5944.8839.3541.5041.33767,600
17 Mar 202141.7441.9341.3141.6341.46464,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...