La bourse est fermée

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,58+0,54 (+1,99 %)
À la clôture : 04:00PM EDT
27,05 -0,53 (-1,92 %)
Échanges après Bourse : 05:19PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202427,2627,5927,0627,5827,58507 700
31 mai 20240.188 Dividende
30 mai 202426,1627,2626,1627,2327,04495 600
29 mai 202426,2226,4425,8625,9225,74284 800
28 mai 202426,9927,0526,6126,6726,49302 700
24 mai 202426,8126,9026,4326,8626,67435 800
23 mai 202427,0127,0126,3926,4626,28389 300
22 mai 202427,5027,6726,6626,9926,80346 500
21 mai 202427,3827,7426,9527,5827,39558 100
20 mai 202428,6728,7627,2827,4827,29656 200
17 mai 202428,4728,9328,1428,6728,47929 900
16 mai 202428,1928,7928,1628,3428,14585 100
15 mai 202428,1628,2627,6728,2528,05375 400
14 mai 202428,0228,2327,8227,8627,67406 200
13 mai 202427,6027,8427,3527,5627,37327 900
10 mai 202427,4927,6627,1927,3327,14344 600
09 mai 202427,0027,4226,5927,4127,22414 900
08 mai 202426,3426,9626,3426,9026,71392 000
07 mai 202426,9427,0426,6026,6726,49449 200
06 mai 202426,2227,0726,2226,8126,62519 000
03 mai 202426,5126,7126,1026,2026,02584 300
02 mai 202425,6026,1625,4026,1625,98387 200
01 mai 202425,3625,9825,2925,3225,15445 800
30 avr. 202425,8926,0125,4125,4325,25399 900
29 avr. 202425,9126,1925,7926,1926,01420 200
26 avr. 202425,4725,9825,2225,7325,55648 200
25 avr. 202425,0725,4224,8925,3625,181 193 500
24 avr. 202425,9926,0125,0725,3525,17589 200
23 avr. 202425,5126,5925,5126,1625,98572 700
22 avr. 202425,1925,7025,1425,5525,37381 500
19 avr. 202424,6525,2424,6525,1224,95408 300
18 avr. 202424,5825,0424,4924,7824,61498 200
17 avr. 202424,9425,1524,4724,5024,33544 600
16 avr. 202425,1425,1424,4024,5624,39584 500
15 avr. 202425,8626,2124,7925,0324,86670 500
12 avr. 202425,8826,4425,8125,9825,80512 700
11 avr. 202425,9026,1525,6926,1225,94447 500
10 avr. 202427,1027,1725,6925,7225,54647 300
09 avr. 202427,2927,7227,2327,7227,53591 900
08 avr. 202426,7527,2726,5327,2127,02422 000
05 avr. 202426,7827,1326,5026,7526,57705 200
04 avr. 202426,9627,2326,7726,8926,70781 100
03 avr. 202425,8926,7225,7526,6726,49802 800
02 avr. 202425,8826,6025,7625,9825,801 246 600
01 avr. 202425,0026,4024,9126,1425,961 285 500
28 mars 202423,9026,0723,4624,7624,593 293 700
27 mars 202430,4430,8230,2630,5330,321 135 500
26 mars 202430,0130,2129,7029,9829,77867 000
25 mars 202429,5830,3529,5829,8829,671 274 100
22 mars 202430,0030,0729,3429,5829,38657 900
21 mars 202430,3130,5729,8529,8829,67758 200
20 mars 202430,1030,5929,7030,4730,26727 300
19 mars 202429,9230,2829,5530,1529,94714 100
18 mars 202430,2831,0529,8629,8829,671 599 500
15 mars 202429,7430,5329,7130,4430,237 892 000
14 mars 202430,2030,2429,4329,9629,75838 500
13 mars 202429,5430,4229,4330,1929,98616 900
12 mars 202429,3929,9329,0729,6129,41600 700
11 mars 202430,1030,4329,2229,6029,40770 000
08 mars 202430,0531,0729,8330,3530,141 255 600
07 mars 202429,4830,1829,3729,5729,37879 100
06 mars 202430,2430,2429,0129,4029,201 965 100
05 mars 202429,6830,3929,5230,1329,92900 600
04 mars 202429,6730,4529,6730,0029,79630 400
01 mars 202430,5530,5529,4429,6829,48593 200
29 févr. 202430,4830,9430,2530,5530,341 388 700
29 févr. 20240.188 Dividende
28 févr. 202430,1730,5430,1230,1529,76647 600
27 févr. 202429,7730,4229,7730,2829,88486 900
26 févr. 202429,4429,6129,1029,3528,97361 200
23 févr. 202429,3229,6228,9729,4129,02433 300
22 févr. 202428,8629,4328,8629,3929,01448 200
21 févr. 202428,6929,2528,4429,0428,66509 900
20 févr. 202429,5629,6928,6328,6928,31602 700
16 févr. 202430,3730,5129,7430,0529,66658 000
15 févr. 202429,2730,5529,1830,4430,04756 900
14 févr. 202428,1629,0528,0328,9528,57528 700
13 févr. 202427,6227,9627,0527,7027,34753 400
12 févr. 202427,5728,8327,5728,6128,24522 600
09 févr. 202427,3227,5126,7927,4827,12563 000
08 févr. 202426,8727,3326,7127,3026,94545 100
07 févr. 202426,7427,0126,4426,8226,47442 800
06 févr. 202426,6027,1526,5626,7426,39395 800
05 févr. 202426,5226,8526,1526,7426,39413 700
02 févr. 202426,8127,0626,5926,9226,57559 000
01 févr. 202426,8427,2726,4027,2726,91527 000
31 janv. 202427,5327,9126,5326,5926,24614 200
30 janv. 202427,1727,7426,9727,7327,37672 900
29 janv. 202426,9527,4426,5727,4227,06545 100
26 janv. 202427,4027,4326,8427,0426,69674 600
25 janv. 202427,0427,5127,0027,2126,85642 400
24 janv. 202427,2927,4926,7426,8226,47564 500
23 janv. 202427,1027,4626,9827,0026,65680 500
22 janv. 202425,5926,9125,5926,8726,52787 000
19 janv. 202424,9525,4424,6125,4425,11565 900
18 janv. 202424,9625,1624,6224,9024,57731 800
17 janv. 202424,6025,0024,5324,7524,43582 700
16 janv. 202425,0925,2924,8725,0524,72519 800
12 janv. 202426,1126,1525,3225,4725,14412 700
11 janv. 202425,7125,9725,5225,8125,47611 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...