Herman Miller Inc (NQ: MLHR )

34.52 USD -0.03 (-0.09%)
Official Closing Price Updated: 7:58 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 34.35 35.23 33.95 34.52 7,041,621 -0.03(-0.09%)
Sep 17, 2020 30.56 35.19 30.01 34.55 25,193,095 +8.66(+33.45%)
Sep 16, 2020 25.69 26.92 25.33 25.89 2,904,966 +1.01(+4.06%)
Sep 15, 2020 24.56 25.46 24.47 24.88 783,430 +0.37(+1.51%)
Sep 14, 2020 23.18 24.70 23.14 24.51 1,103,475 +1.82(+8.02%)
Sep 11, 2020 22.17 22.81 21.95 22.69 637,100 +0.54(+2.44%)
Sep 10, 2020 22.14 22.59 21.95 22.15 602,506 +0.03(+0.14%)
Sep 09, 2020 23.15 23.16 21.91 22.12 628,830 -0.87(-3.78%)
Sep 08, 2020 23.30 23.69 22.78 22.99 408,896 -0.48(-2.05%)
Sep 04, 2020 24.22 24.43 23.19 23.47 394,500 -0.59(-2.45%)
Sep 03, 2020 24.94 25.33 23.87 24.06 440,062 -0.81(-3.26%)
Sep 02, 2020 24.16 24.97 24.16 24.87 422,589 +0.59(+2.43%)
Sep 01, 2020 23.64 24.30 23.30 24.28 405,626 +0.45(+1.89%)
Aug 31, 2020 24.64 24.64 23.65 23.83 634,405 -0.82(-3.33%)
Aug 28, 2020 24.64 24.67 23.99 24.65 279,500 +0.31(+1.27%)
Aug 27, 2020 23.75 24.52 23.72 24.34 355,229 +0.58(+2.44%)
Aug 26, 2020 24.16 24.22 23.45 23.76 510,711 -0.52(-2.14%)
Aug 25, 2020 24.98 25.00 24.12 24.28 474,792 -0.52(-2.10%)
Aug 24, 2020 24.36 24.94 23.96 24.80 457,049 +0.80(+3.33%)
Aug 21, 2020 24.00 24.32 23.83 24.00 667,700 -0.09(-0.37%)
Aug 20, 2020 23.26 24.21 23.16 24.09 440,187 +0.50(+2.12%)
Aug 19, 2020 23.29 23.94 22.95 23.59 727,734 +0.42(+1.81%)
Aug 18, 2020 24.51 24.67 23.06 23.17 776,724 -1.45(-5.89%)
Aug 17, 2020 24.89 25.10 24.31 24.62 357,872 -0.37(-1.48%)
Aug 14, 2020 24.45 25.09 24.33 24.99 420,100 +0.28(+1.13%)
Aug 13, 2020 24.53 24.95 24.17 24.71 399,682 -0.01(-0.04%)
Aug 12, 2020 26.01 26.01 24.56 24.72 606,896 -0.92(-3.59%)
Aug 11, 2020 26.71 27.12 25.44 25.64 646,903 -0.63(-2.40%)
Aug 10, 2020 25.70 26.45 25.70 26.27 657,548 +0.69(+2.68%)
Aug 07, 2020 24.31 25.59 24.27 25.58 479,000 +1.08(+4.43%)
Aug 06, 2020 24.14 24.62 23.68 24.50 591,556 +0.34(+1.41%)
Aug 05, 2020 23.90 24.22 23.15 24.16 936,328 +0.55(+2.33%)
Aug 04, 2020 23.35 23.82 23.01 23.61 571,432 +0.26(+1.11%)
Aug 03, 2020 23.44 23.57 22.56 23.35 822,398 -0.08(-0.34%)
Jul 31, 2020 23.17 23.64 22.53 23.43 908,500 +0.03(+0.13%)
Jul 30, 2020 23.28 23.74 22.46 23.40 723,602 -0.34(-1.43%)
Jul 29, 2020 22.99 23.76 22.37 23.74 560,211 +0.89(+3.89%)
Jul 28, 2020 22.56 23.28 22.51 22.85 651,928 +0.31(+1.38%)
Jul 27, 2020 22.86 23.08 22.08 22.54 947,322 -0.45(-1.96%)
Jul 24, 2020 23.76 23.85 22.92 22.99 461,100 -0.76(-3.20%)
Jul 23, 2020 23.16 23.93 23.02 23.75 720,650 +0.64(+2.77%)
Jul 22, 2020 22.86 23.42 22.63 23.11 751,843 -0.06(-0.26%)
Jul 21, 2020 23.11 23.54 22.97 23.17 351,201 +0.44(+1.94%)
Jul 20, 2020 22.85 23.14 22.52 22.73 421,010 -0.32(-1.39%)
Jul 17, 2020 23.20 23.67 22.91 23.05 353,100 -0.14(-0.60%)
Jul 16, 2020 22.81 23.61 22.64 23.19 563,989 +0.14(+0.61%)
Jul 15, 2020 21.93 23.22 21.77 23.05 728,957 +1.67(+7.81%)
Jul 14, 2020 21.17 21.48 20.74 21.38 483,281 +0.24(+1.14%)
Jul 13, 2020 21.75 21.91 20.57 21.14 771,039 -0.24(-1.10%)
Jul 10, 2020 20.87 21.41 20.68 21.38 715,300 +0.42(+2.03%)
Jul 09, 2020 21.56 21.64 20.83 20.95 976,738 +0.06(+0.29%)
Jul 08, 2020 21.15 21.32 20.56 20.89 1,084,671 -0.38(-1.79%)
Jul 07, 2020 22.17 22.28 21.21 21.27 735,022 -1.24(-5.51%)
Jul 06, 2020 22.75 23.15 21.83 22.51 916,315 +0.20(+0.90%)
Jul 02, 2020 23.45 23.83 22.21 22.31 860,600 -0.57(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.