$26.87 +0.29 (%) Herman Miller Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLHR historical data

Date Open High Low Close Volume
9/2/201526.6426.7226.3026.58442,862
9/1/201526.6926.8926.2726.28342,805
8/31/201526.9527.4226.8427.11378,583
8/28/201526.9427.5026.7926.99468,722
8/27/201527.0627.1826.5426.99610,603
8/26/201527.2427.2826.2826.81487,229
8/25/201527.8927.8926.7226.75766,862
8/24/201527.0728.1726.5327.29410,051
8/21/201528.0528.5828.0528.20279,568
8/20/201529.0129.0228.4728.47245,700
8/19/201529.3529.5129.0329.30203,324
8/18/201529.4629.7429.2829.57345,113
8/17/201528.4829.4928.3729.44392,714
8/14/201528.3128.7128.3128.54213,321
8/13/201528.5328.7328.4228.44326,307
8/12/201528.2928.6328.2128.51365,389
8/11/201528.2928.6428.2628.54255,214
8/10/201528.1128.6828.0728.55459,141
8/7/201527.7728.0727.6327.91272,896
8/6/201528.0028.0927.7427.87630,572
8/5/201528.0028.2927.8627.96273,498
8/4/201528.0028.0527.7727.98218,012
8/3/201528.0328.1127.6827.97224,919
7/31/201528.2028.2527.9428.04401,698
7/30/201528.1828.3228.0928.18313,219
7/29/201527.7728.4927.7028.37224,933
7/28/201527.9028.0127.4127.83277,654
7/27/201527.7727.8127.5027.72244,064
7/24/201528.3228.4927.8227.94315,191
7/23/201528.8229.0728.3528.41229,174
7/22/201528.6528.9028.6028.77149,911
7/21/201529.0029.3228.6728.71251,791
7/20/201529.3229.3629.0329.24282,348
7/17/201529.3829.5228.9629.25379,988
7/16/201529.4829.6429.3829.49411,120
7/15/201529.2929.4629.2029.44445,460
7/14/201529.0229.3228.9229.25186,211
7/13/201528.8529.1128.7429.03259,709
7/10/201528.7628.9028.6428.74348,860
7/9/201528.3728.6127.9528.43323,906
7/8/201528.2228.4027.8728.03357,560
7/7/201528.5928.7327.9528.51414,134
7/6/201528.3028.5828.0928.53461,640
7/2/201529.1829.2628.3628.48261,430
7/1/201529.1129.3728.8929.11366,942
6/30/201529.2829.5228.6528.93808,830
6/29/201530.1830.5829.7829.85354,352
6/26/201530.2130.7830.0930.50942,630
6/25/201531.7731.9830.1930.302,228,194
6/24/201529.6030.0429.6029.981,135,696
6/23/201529.4429.8229.4129.75292,646
6/22/201529.1529.4829.0929.39356,670
6/19/201529.2829.4729.0729.07697,859
6/18/201528.9129.5328.8929.37400,751
6/17/201529.1329.2128.8428.89207,566
6/16/201528.6229.0728.5728.95306,450
6/15/201528.9428.9428.3228.56257,327
6/12/201529.1829.3328.9929.20148,651
6/11/201529.1729.3528.8529.17342,358
6/10/201528.5729.2128.4729.14264,491
6/9/201528.2428.4528.0928.41177,002
6/8/201528.3028.4028.1028.32181,069
6/5/201528.0828.4228.0128.41165,242
6/4/201528.1828.3428.0228.07165,893
6/3/201528.0928.4927.9828.41301,005
6/2/201528.0028.3727.5828.07208,152
6/1/201527.8328.0427.5828.00256,339
5/29/201527.7027.9727.5827.70356,285
5/28/201527.4027.7127.1827.70260,342
5/27/201526.9927.4026.7427.30173,300
5/26/201527.5227.9826.9627.12219,170
5/22/201528.0228.2427.5927.64147,181
5/21/201528.1028.2027.8228.05135,434
5/20/201528.1628.1627.9628.10126,329
5/19/201528.2528.3127.9928.08121,655
5/18/201528.1428.2227.7728.21188,191
5/15/201528.2728.3327.9428.24224,419
5/14/201527.7728.2927.3028.28197,991
5/13/201527.8727.9127.3627.54139,270
5/12/201527.8627.8627.4627.81227,528
5/11/201528.0528.3327.9428.00116,144
5/8/201528.0428.1927.7728.06164,568
5/7/201527.6428.0327.6427.72162,189
5/6/201527.6527.9027.4327.70207,391
5/5/201527.7528.1327.4427.62241,400
5/4/201527.6828.1227.6427.90230,501
5/1/201527.4727.7327.3427.60266,045
4/30/201527.9128.1827.3327.41485,626
4/29/201528.5128.5328.0828.11145,523
4/28/201528.4528.7128.2528.60158,889
4/27/201528.6728.9127.9928.38447,303
4/24/201528.7528.7528.4328.63268,573
4/23/201528.9929.1428.5028.75383,026
4/22/201529.1429.2228.9329.13217,961
4/21/201529.1029.1128.7829.10350,788
4/20/201528.7829.0528.7229.00360,225
4/17/201528.7028.8428.3528.50344,065
4/16/201529.1129.1128.6728.83263,558
4/15/201528.7029.2728.6529.06369,068
4/14/201528.5528.8128.3028.57196,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!