Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herman Miller Inc (NQ: MLHR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.880 9.188 8.730 8.872 603,509 +0.07(+0.85%)
Mar 30, 2009 9.213 9.255 8.580 8.797 518,605 -1.21(-12.06%)
Mar 26, 2009 8.972 10.09 8.788 10.00 761,230 +1.12(+12.65%)
Mar 25, 2009 8.555 9.180 8.389 8.880 661,280 +0.23(+2.69%)
Mar 24, 2009 8.847 9.005 8.630 8.647 450,133 -0.32(-3.62%)
Mar 23, 2009 8.397 8.972 8.231 8.972 818,088 +0.69(+8.34%)
Mar 20, 2009 8.114 8.447 8.114 8.281 1,032,609 +0.26(+3.22%)
Mar 19, 2009 7.623 8.306 7.623 8.023 1,201,757 -0.57(-6.59%)
Mar 18, 2009 8.056 8.888 7.931 8.589 586,421 +0.51(+6.28%)
Mar 17, 2009 7.815 8.081 7.781 8.081 646,716 +0.23(+2.97%)
Mar 16, 2009 8.214 8.314 7.815 7.848 402,383 -0.32(-3.97%)
Mar 13, 2009 8.339 8.530 7.998 8.173 502,701 -0.12(-1.50%)
Mar 12, 2009 7.648 8.372 7.357 8.297 359,770 +0.62(+8.02%)
Mar 11, 2009 7.773 8.014 7.490 7.682 418,853 -0.06(-0.75%)
Mar 10, 2009 6.941 7.898 6.824 7.740 674,075 +0.97(+14.25%)
Mar 09, 2009 6.841 7.107 6.641 6.774 440,274 -0.12(-1.81%)
Mar 06, 2009 6.791 7.007 6.583 6.899 412,226 +0.20(+2.98%)
Mar 05, 2009 7.299 7.307 6.641 6.700 655,040 -0.77(-10.26%)
Mar 04, 2009 7.290 7.590 7.066 7.465 681,466 -0.22(-2.92%)
Mar 02, 2009 8.156 8.322 7.632 7.690 786,546 -0.70(-8.33%)
Feb 27, 2009 8.148 8.763 8.148 8.389 663,379 -0.13(-1.56%)
Feb 26, 2009 8.572 8.851 8.514 8.522 501,449 +0.07(+0.89%)
Feb 25, 2009 8.855 8.855 8.198 8.447 498,878 -0.46(-5.14%)
Feb 24, 2009 8.514 9.046 8.339 8.905 503,091 +0.47(+5.52%)
Feb 23, 2009 8.996 9.113 8.414 8.439 570,014 -0.50(-5.59%)
Feb 20, 2009 8.980 9.279 8.497 8.938 691,628 -0.17(-1.92%)
Feb 19, 2009 9.363 9.446 8.996 9.113 227,364 -0.11(-1.17%)
Feb 18, 2009 9.463 9.463 9.080 9.221 434,860 -0.14(-1.51%)
Feb 17, 2009 9.446 9.654 9.279 9.363 505,485 -0.44(-4.50%)
Feb 13, 2009 9.904 10.13 9.679 9.804 366,619 -0.08(-0.84%)
Feb 12, 2009 9.496 9.929 9.321 9.887 505,318 +0.16(+1.63%)
Feb 11, 2009 10.10 10.10 9.280 9.729 393,614 +0.06(+0.60%)
Feb 10, 2009 10.08 10.41 9.621 9.671 536,699 -0.47(-4.68%)
Feb 09, 2009 10.12 10.42 9.854 10.14 341,107 +0.05(+0.49%)
Feb 06, 2009 9.945 10.33 9.712 10.10 545,747 +0.15(+1.51%)
Feb 05, 2009 9.479 10.15 9.404 9.945 449,620 +0.42(+4.46%)
Feb 04, 2009 9.887 10.11 9.454 9.521 301,182 -0.39(-3.95%)
Feb 03, 2009 9.388 10.00 9.205 9.912 516,720 +0.56(+5.96%)
Feb 02, 2009 8.963 9.454 8.963 9.354 372,155 +0.21(+2.27%)
Jan 30, 2009 9.587 9.745 9.096 9.146 529,794 -0.41(-4.27%)
Jan 29, 2009 10.11 10.35 9.537 9.554 354,825 -0.65(-6.36%)
Jan 28, 2009 9.954 10.48 9.820 10.20 409,169 +0.49(+5.06%)
Jan 27, 2009 10.03 10.03 9.562 9.712 292,924 +0.02(+0.17%)
Jan 26, 2009 9.621 10.10 9.446 9.696 327,384 +0.10(+1.04%)
Jan 23, 2009 9.363 9.845 9.279 9.596 339,576 +0.00(+0.00%)
Jan 22, 2009 9.795 10.39 9.255 9.596 437,984 -0.49(-4.87%)
Jan 21, 2009 9.770 10.18 9.230 10.09 599,595 +0.44(+4.57%)
Jan 20, 2009 10.19 10.55 9.521 9.646 723,903 -0.62(-6.00%)
Jan 16, 2009 10.46 10.69 9.904 10.26 540,198 +0.00(+0.00%)
Jan 15, 2009 10.23 10.40 9.679 10.26 772,734 +0.03(+0.33%)
Jan 14, 2009 10.55 10.84 10.08 10.23 580,756 -0.52(-4.80%)
Jan 13, 2009 10.68 10.99 10.61 10.74 606,466 +0.07(+0.62%)
Jan 12, 2009 10.84 10.94 10.54 10.68 496,651 -0.17(-1.54%)
Jan 09, 2009 11.56 11.56 10.82 10.84 462,245 -0.69(-5.99%)
Jan 08, 2009 11.30 11.82 11.04 11.53 405,120 -0.04(-0.36%)
Jan 07, 2009 11.76 11.87 11.28 11.58 473,201 -0.46(-3.80%)
Jan 06, 2009 11.38 12.33 11.03 12.03 682,329 +0.81(+7.19%)
Jan 05, 2009 11.30 11.58 10.97 11.23 627,288 -0.12(-1.10%)
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.