Herman Miller Inc (NQ: MLHR )

34.59 USD +0.43 (+1.26%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 34.59 35.63 33.99 34.59 854,721 +0.43(+1.26%)
Oct 19, 2020 33.57 34.90 33.40 34.16 919,114 +0.86(+2.58%)
Oct 16, 2020 32.60 33.43 32.41 33.30 858,200 +0.57(+1.74%)
Oct 15, 2020 31.37 32.83 31.01 32.73 536,882 +0.86(+2.70%)
Oct 14, 2020 32.34 33.10 31.84 31.87 453,833 -0.14(-0.44%)
Oct 13, 2020 31.87 32.21 31.14 32.01 568,368 +0.05(+0.16%)
Oct 12, 2020 31.81 32.30 31.59 31.96 447,889 +0.21(+0.66%)
Oct 09, 2020 32.11 32.36 31.31 31.75 546,700 +0.05(+0.16%)
Oct 08, 2020 32.96 33.16 31.30 31.70 943,579 -0.57(-1.77%)
Oct 07, 2020 32.32 33.32 32.02 32.27 664,433 +0.33(+1.03%)
Oct 06, 2020 32.59 33.19 31.88 31.94 609,922 -0.34(-1.07%)
Oct 05, 2020 33.99 34.09 31.80 32.28 1,306,519 -1.37(-4.06%)
Oct 02, 2020 30.88 33.86 30.63 33.65 1,006,700 +1.75(+5.49%)
Oct 01, 2020 30.26 32.10 30.26 31.90 1,074,263 +1.74(+5.77%)
Sep 30, 2020 30.46 31.57 29.99 30.16 914,537 -0.27(-0.89%)
Sep 29, 2020 30.21 30.54 29.45 30.43 880,300 +0.09(+0.30%)
Sep 28, 2020 30.78 31.10 30.01 30.34 787,407 +0.09(+0.30%)
Sep 25, 2020 29.78 30.55 29.78 30.25 941,000 -0.08(-0.26%)
Sep 24, 2020 29.66 30.70 29.22 30.33 1,084,571 +0.47(+1.57%)
Sep 23, 2020 31.48 32.15 29.71 29.86 1,240,937 -2.02(-6.34%)
Sep 22, 2020 32.17 32.45 31.34 31.88 1,366,016 +0.11(+0.35%)
Sep 21, 2020 34.69 34.73 31.61 31.77 2,368,851 -2.75(-7.97%)
Sep 18, 2020 34.35 35.23 33.95 34.52 7,047,100 -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%)
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.