MillerKnoll Inc (MHR)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.16666666667 | 24 | 24 | 24 | 251 | 24 | DE |
| 4 | 1.6 | 6.83760683761 | 23.4 | 24.8 | 23.4 | 144 | 23.99703264 | DE |
| 12 | 1.6 | 6.83760683761 | 23.4 | 25.8 | 23.4 | 120 | 24.33996972 | DE |
| 26 | 1.6 | 6.83760683761 | 23.4 | 28.4 | 22.8 | 136 | 25.77130501 | DE |
| 52 | 7.3 | 41.2429378531 | 17.7 | 28.4 | 17.1 | 130 | 24.7226155 | DE |
| 156 | 7.3 | 41.2429378531 | 17.7 | 28.4 | 17.1 | 130 | 24.7226155 | DE |
| 260 | 7.3 | 41.2429378531 | 17.7 | 28.4 | 17.1 | 130 | 24.7226155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 24 | -0.6 | -2.44 | 24 | 24 | 24 | 251 |
| 1720643220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720556820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720470420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720211220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720124820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720038420 | 24.6 | -0.2 | -0.81 | 24.8 | 24.8 | 24.6 | 293 |
| 1719952020 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719865620 | 24.8 | 1 | 4.20 | 24.8 | 24.8 | 24.8 | 1 |
| 1719606420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1719520020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1719433620 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 100 |
| 1719347160 | 24 | 0.6 | 2.56 | 24 | 24 | 24 | 100 |
| 1719260760 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1719001560 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718915160 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 256 |
| 1718828820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 10 |
| 1718742420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718656020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718396820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718310420 | 23.4 | -2 | -7.87 | 23.4 | 23.4 | 23.4 | 25 |
| 1718224020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1718137620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1718051220 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1717792020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1717705620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1717619220 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1717532820 | 25.4 | -0.2 | -0.78 | 25.4 | 25.4 | 25.4 | 1 |
| 1717446420 | 25.6 | 1.4 | 5.79 | 25.6 | 25.6 | 25.6 | 1 |
| 1717187220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1717100820 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1717014420 | 24.2 | -0.4 | -1.63 | 24.4 | 24.4 | 24.2 | 847 |
| 1716928020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1716841620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1716582420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1716496020 | 24.6 | -0.6 | -2.38 | 25 | 25 | 24.6 | 151 |
| 1716409560 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1716323160 | 25.2 | -0.6 | -2.33 | 25.2 | 25.2 | 25.2 | 239 |
| 1716236820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1715977620 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1715891220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 1 |
| 1715804820 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.6 | 67 |
| 1715718420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715632020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715372820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715286420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 243 |
| 1715200020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715113620 | 25 | 0.8 | 3.31 | 25 | 25 | 25 | 1 |
| 1715027220 | 24.2 | 0.6 | 2.54 | 24.2 | 24.2 | 24.2 | 19 |
| 1714767960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1714681560 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 2 |
| 1714508820 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1714422420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 28 |
| 1714163160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1714076760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713990360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713903960 | 24 | 0.6 | 2.56 | 24 | 24 | 24 | 1 |
| 1713817620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1713558420 | 23.4 | 0.6 | 2.63 | 23.4 | 23.4 | 23.4 | 5 |
| 1713472020 | 22.8 | -0.2 | -0.87 | 22.8 | 22.8 | 22.8 | 2 |
| 1713385620 | 23 | 0 | 0.00 | 23 | 23 | 23 | 4 |
| 1713299220 | 23 | -0.4 | -1.71 | 23 | 23 | 23 | 70 |
| 1713212820 | 23.4 | -1.2 | -4.88 | 24.6 | 24.6 | 23.4 | 126 |
| 1712953620 | 24.6 | 0.6 | 2.50 | 24.6 | 24.6 | 24.6 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
