UK Markets closed

Herman Miller, Inc. (MLHR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.11+0.27 (+0.70%)
At close: 4:00PM EDT
39.50 +0.39 (+1.00%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202138.5939.4038.5939.1139.11434,600
21 Oct 202138.9539.4038.4138.8438.84471,600
20 Oct 202138.3139.4138.1639.0039.00593,300
19 Oct 202138.2738.6537.9938.5938.59524,100
18 Oct 202137.7238.5737.2038.1938.19575,900
15 Oct 202138.3438.9838.0238.0438.04637,500
14 Oct 202137.0637.8036.9637.6537.65530,400
13 Oct 202137.1037.3136.7236.9636.96423,600
12 Oct 202137.0137.5236.7337.1237.12539,900
11 Oct 202137.3937.8536.9837.0137.01487,200
08 Oct 202137.7137.9237.3137.3537.35515,400
07 Oct 202136.4738.5736.4737.6237.62640,900
06 Oct 202137.4237.5736.2437.1437.14650,100
05 Oct 202139.2439.2437.7137.8337.83705,300
04 Oct 202139.4739.4738.3538.9438.941,182,800
01 Oct 202137.4239.6936.1039.5539.551,509,700
30 Sept 202139.0040.5537.6037.6637.661,935,800
29 Sept 202139.6540.1239.1840.1240.12707,800
28 Sept 202140.4840.5039.2439.3939.39399,700
27 Sept 202141.0241.7940.4240.4640.46494,500
24 Sept 202140.2841.8039.9041.0641.06621,900
23 Sept 202140.4241.2439.9240.6640.66668,200
22 Sept 202139.8841.0039.7340.4340.43427,300
21 Sept 202140.4740.5339.3339.3539.35321,800
20 Sept 202140.4540.9839.4540.0940.09362,400
17 Sept 202142.4142.4141.0741.4441.44878,400
16 Sept 202141.8042.8941.2742.2042.20565,200
15 Sept 202140.4641.7940.4641.6441.64545,700
14 Sept 202140.7940.8639.9540.5040.50422,200
13 Sept 202140.5040.7740.0640.7440.74405,700
10 Sept 202140.2840.8340.0140.0340.03434,000
09 Sept 202140.4740.6839.7139.9739.97473,900
08 Sept 202141.5841.6339.7840.6040.601,268,700
07 Sept 202142.4442.7341.8641.8841.88410,500
03 Sept 202142.1642.6441.8442.5742.57472,800
02 Sept 202142.6342.6342.0742.3442.34339,200
01 Sept 202142.3542.7441.9942.1642.16337,300
31 Aug 202142.3842.3841.7842.0342.03415,600
30 Aug 202143.5343.8442.4542.5242.52223,600
27 Aug 202142.5943.7242.5943.4843.48419,400
26 Aug 202143.9343.9342.4642.6542.65275,800
25 Aug 202143.5444.4043.3443.9243.92683,400
24 Aug 202142.7743.4842.7443.3743.37467,500
23 Aug 202142.2142.6541.9842.4942.49347,700
20 Aug 202140.9241.9540.9141.8341.83321,500
19 Aug 202141.1841.7140.9341.0841.08604,600
18 Aug 202142.1142.6141.4141.4841.48315,900
17 Aug 202142.2242.7641.7342.3542.35425,100
16 Aug 202142.9243.4542.2042.4742.47517,900
13 Aug 202143.4243.6242.7843.3543.35219,600
12 Aug 202143.5044.3043.1843.5343.53433,600
11 Aug 202143.0743.4142.5543.3443.34293,700
10 Aug 202142.4343.1442.1743.1443.14296,800
09 Aug 202143.1643.2642.5042.5342.53685,500
06 Aug 202143.4443.9243.0943.1243.12393,100
05 Aug 202142.3043.4242.3043.3143.31492,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...