MLHR

Herman Miller, Inc. Common Stock Historical Stock Prices

$30.1
*  
0.54
1.76%
Get MLHR Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading MLHR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    MLHR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.36 30.36 29.81 30.10 249,171
05/02/2016 30.22 30.81 30.22 30.64 237,062
04/29/2016 30.69 30.69 29.96 30.17 277,190
04/28/2016 30.78 31.24 29.77 30.87 285,268
04/27/2016 31 31.17 30.72 31 212,699
04/26/2016 30.62 31.02 30.56 30.98 210,235
04/25/2016 30.98 31.02 30.425 30.61 166,133
04/22/2016 30.62 31.32 30.54 31.13 397,488
04/21/2016 30.63 30.77 30.38 30.55 295,028
04/20/2016 30.4 30.755 30.32 30.59 265,884
04/19/2016 31.22 31.27 30.44 30.46 289,064
04/18/2016 30.8 31.24 30.76 31.17 221,631
04/15/2016 30.88 31.28 30.7062 30.88 307,312
04/14/2016 30.62 31.06 30.565 30.99 432,626
04/13/2016 30.09 30.7 29.602 30.64 414,975
04/12/2016 29.49 30.125 28.38 29.86 458,434
04/11/2016 29.85 29.97 29.32 29.42 322,091
04/08/2016 29.72 30.26 29.63 29.69 322,932
04/07/2016 29.65 29.9899 29.355 29.43 367,918
04/06/2016 29.49 29.91 29.35 29.84 282,871
04/05/2016 29.55 29.92 29.37 29.54 547,898
04/04/2016 30.28 30.439 29.74 29.82 458,557
04/01/2016 30.6 30.6 30.16 30.4 647,283
03/31/2016 30.53 30.91 30.38 30.89 832,320
03/30/2016 31 31 30.4 30.57 391,438
03/29/2016 30.03 30.87 29.98 30.86 991,214
03/28/2016 30.4 30.97 29.98 30.08 407,061
03/24/2016 30.48 30.5 29.76 30.29 513,779
03/23/2016 30.68 30.91 30.22 30.73 445,789
03/22/2016 30.55 30.96 30.46 30.71 410,739
03/21/2016 30.49 31.44 30.29 30.75 314,587
03/18/2016 30.36 31.05 30.22 30.99 662,950
03/17/2016 28.76 30.43 28.44 30.24 596,610
03/16/2016 28.12 28.88 27.83 28.56 358,407
03/15/2016 27.98 28.145 27.76 27.93 203,354
03/14/2016 28.24 28.24 27.72 28.11 243,853
03/11/2016 27.84 28.27 27.7 28.24 237,206
03/10/2016 28.02 28.11 27.25 27.63 191,207
03/09/2016 27.72 27.97 27.44 27.96 210,013
03/08/2016 27.92 27.95 27.53 27.62 322,295
03/07/2016 27.71 28.22 27.34 28.14 231,430
03/04/2016 27.68 27.75 27.45 27.72 267,303
03/03/2016 27.13 27.71 27.0578 27.69 307,857
03/02/2016 26.84 27.17 26.74 27.1 612,135
03/01/2016 26.33 26.92 26.2 26.88 252,083
02/29/2016 26.25 26.47 25.94 26.09 381,237
02/26/2016 26.17 26.46 25.94 26.29 374,750
02/25/2016 25.76 26.11 25.5 26.02 340,533
02/24/2016 25.17 25.87 25.17 25.76 350,102
02/23/2016 25.44 25.73 25.415 25.6 567,738
02/22/2016 25.49 25.7 24.8 25.58 329,709
02/19/2016 25.18 25.44 24.77 25.22 324,877
02/18/2016 24.91 25.44 24.775 25.32 508,665
02/17/2016 23.73 24.86 23.64 24.79 602,250
02/16/2016 23.38 24.1 23.12 23.52 670,459
02/12/2016 23.22 23.33 22.95 23.12 482,917
02/11/2016 22.75 23.37 22.6 22.92 514,544
02/10/2016 23.66 23.75 23.2 23.22 455,439
02/09/2016 23.38 23.79 23.32 23.41 717,585
02/08/2016 23.88 24.12 23.33 23.68 581,559
02/05/2016 24.96 25.1 24.04 24.06 341,417
02/04/2016 24.94 25.61 24.87 25.06 408,622
02/03/2016 24.95 25.54 24.45 24.98 354,186
02/02/2016 25.15 25.195 24.65 24.7 343,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?