MLHR

Herman Miller, Inc. Historical Stock Prices

$27.6
*  
0.19
0.69%
Get MLHR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MLHR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    MLHR Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

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  27.47  27.73  27.34  27.60 265,736
05/01/2015 27.47 27.73 27.34 27.6 266,045
04/30/2015 27.91 28.18 27.33 27.41 485,626
04/29/2015 28.51 28.53 28.08 28.11 145,523
04/28/2015 28.45 28.71 28.25 28.6 158,889
04/27/2015 28.67 28.91 27.99 28.38 447,303
04/24/2015 28.75 28.75 28.43 28.63 268,573
04/23/2015 28.99 29.14 28.5 28.75 383,026
04/22/2015 29.14 29.22 28.93 29.13 217,961
04/21/2015 29.1 29.11 28.78 29.1 350,788
04/20/2015 28.78 29.05 28.72 29 360,225
04/17/2015 28.7 28.84 28.35 28.5 344,065
04/16/2015 29.11 29.11 28.67 28.83 263,457
04/15/2015 28.7 29.27 28.65 29.06 369,068
04/14/2015 28.55 28.81 28.3 28.57 196,488
04/13/2015 28.44 28.67 28.36 28.55 177,698
04/10/2015 28.55 28.65 28.35 28.46 135,839
04/09/2015 28.43 28.57 27.97 28.39 192,864
04/08/2015 28.07 28.57 28.07 28.52 351,491
04/07/2015 28.15 28.34 27.89 28.01 424,639
04/06/2015 27.79 28.46 27.6 28.24 312,847
04/02/2015 27.66 28.07 27.52 28.02 386,716
04/01/2015 27.52 27.76 27.22 27.64 370,436
03/31/2015 27.48 27.83 27.48 27.76 492,244
03/30/2015 27.51 27.74 27.4 27.61 464,734
03/27/2015 27.61 27.83 27.265 27.39 359,747
03/26/2015 27.88 27.88 27.52 27.64 329,232
03/25/2015 28.1 28.48 27.88 27.9 588,650
03/24/2015 27.91 28.32 27.86 28.14 664,172
03/23/2015 28.39 28.39 27.86 27.97 479,492
03/20/2015 28.97 29.25 28.04 28.42 918,562
03/19/2015 29.01 29.17 28.39 28.96 452,705
03/18/2015 28.62 29.19 28.49 28.88 311,552
03/17/2015 28.47 28.83 28.31 28.75 331,447
03/16/2015 27.9 28.6966 27.7 28.46 512,722
03/13/2015 28.45 28.6 27.5702 27.71 449,767
03/12/2015 28.12 28.53 27.97 28.5 351,589
03/11/2015 27.73 27.99 27.41 27.95 348,043
03/10/2015 28.02 28.178 27.56 27.69 306,989
03/09/2015 28.2 28.41 28.07 28.21 329,694
03/06/2015 28.59 28.915 28 28.06 389,513
03/05/2015 29.02 29.15 28.69 28.83 381,444
03/04/2015 29.34 29.39 28.76 28.91 564,571
03/03/2015 30.47 30.502 29.39 29.39 589,289
03/02/2015 31.03 31.2899 30.97 31.2 300,651
02/27/2015 31 31.199 30.94 30.97 284,810
02/26/2015 30.95 31.18 30.88 31.06 199,164
02/25/2015 31.19 31.23 30.87 31.05 166,742
02/24/2015 31.09 31.45 31.09 31.34 141,781
02/23/2015 31.34 31.34 30.885 31.13 337,345
02/20/2015 31.34 31.47 30.8001 31.36 290,347
02/19/2015 31.82 31.87 31.28 31.36 315,474
02/18/2015 31.52 31.93 31.4 31.89 280,183
02/17/2015 31.76 32 31.48 31.7 309,887
02/13/2015 31.48 32 31.48 31.85 331,558
02/12/2015 30.97 31.7 30.91 31.42 302,256
02/11/2015 30.85 31.27 30.79 30.91 271,748
02/10/2015 31.11 31.4 30.59 30.9 251,744
02/09/2015 30.88 31.18 30.7 30.82 274,236
02/06/2015 30.76 31.22 30.67 31.03 363,769
02/05/2015 30.38 30.75 30.13 30.7 340,232
02/04/2015 30.19 30.63 30.01 30.2 313,610
02/03/2015 29.81 30.4 29.75 30.4 375,380
02/02/2015 29.21 29.6 28.71 29.55 419,951
*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?