Quantcast
MLHR

Herman Miller, Inc. Common Stock Historical Stock Prices

$37.05
*  
0.80
2.11%
Get MLHR Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading MLHR now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 14-MAY-2018 TO 14-AUG-2018

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 37.80 37.80 37 37.05 176,921
08/14/2018 37.8 38.25 37.7 37.85 189,333
08/13/2018 37.95 38.3 37.555 37.65 158,221
08/10/2018 37.8 38.4 37.7 37.95 154,487
08/09/2018 38.2 38.4 37.75 37.85 274,454
08/08/2018 38.05 38.4 37.9 38.05 250,005
08/07/2018 37.55 38.5 37.55 38.05 374,124
08/06/2018 37.55 38.025 37.1 37.35 292,714
08/03/2018 37.8 38.35 37.355 37.5 200,182
08/02/2018 37.95 38.05 37.4 37.75 545,498
08/01/2018 37.85 38 36.36 37.95 460,492
07/31/2018 37.4 38.7 37.3 37.85 528,727
07/30/2018 36.95 37.7 36.95 37.35 249,217
07/27/2018 37.95 37.95 36.875 36.9 252,023
07/26/2018 37.85 38.3 37.355 37.8 236,061
07/25/2018 38.3 38.45 37.85 37.95 245,084
07/24/2018 38.1 38.45 37.95 38.25 604,537
07/23/2018 38.15 38.5 37.9 37.95 337,300
07/20/2018 37.95 38.475 37.9 38.35 381,251
07/19/2018 38.1 38.3 37.95 38.1 562,736
07/18/2018 38.3 38.3 37.6 38 478,487
07/17/2018 38.25 38.725 38.225 38.5 413,050
07/16/2018 38.75 38.9 38.15 38.3 364,871
07/13/2018 38.25 39.05 38.25 38.75 531,669
07/12/2018 38.5 38.9 37.975 38.4 369,848
07/11/2018 37.75 38.475 37.6 38.25 429,934
07/10/2018 38.05 38.2 37.155 37.8 524,628
07/09/2018 38.65 38.65 37.975 38.1 448,352
07/06/2018 38.45 39.05 37.9 38.3 618,568
07/05/2018 38.2 39.2 38.2 38.75 1,026,811
07/03/2018 38.25 40.1 37 38.1 2,191,699
07/02/2018 33.9 34.55 33.25 34.45 1,253,646
06/29/2018 34.1 34.45 33.8 33.9 347,775
06/28/2018 33.9 34.15 33.7 33.9 256,133
06/27/2018 35 35.1 33.95 34.05 209,579
06/26/2018 34.35 35 34.2 34.95 295,498
06/25/2018 35.05 35.05 34.05 34.25 337,943
06/22/2018 35.35 35.65 34.8 35.1 648,948
06/21/2018 36.65 36.65 35.1 35.2 509,931
06/20/2018 36.65 36.85 36.25 36.5 313,620
06/19/2018 35.9 36.825 35.6 36.6 364,107
06/18/2018 35.45 36.4 35.375 36.2 385,039
06/15/2018 34.8 35.85 34.65 35.65 563,248
06/14/2018 35.2 35.5 34.7 34.9 301,457
06/13/2018 35.4 35.425 33.155 35 359,719
06/12/2018 35 35.425 34.8 35.35 333,044
06/11/2018 34.5 35.1 34.4 35.05 223,785
06/08/2018 34.65 34.75 34.15 34.55 296,981
06/07/2018 33.6 34.5 33.6 34.15 264,414
06/06/2018 33.6 33.85 33.25 33.45 227,080
06/05/2018 33.15 33.6 32.875 33.6 144,894
06/04/2018 33 33.2 32.75 33.1 163,477
06/01/2018 32.95 33.1 32.75 32.85 179,677
05/31/2018 33.65 33.8 32.625 32.75 284,024
05/30/2018 33.05 33.7 33.05 33.55 334,524
05/29/2018 32.55 33.05 32.55 32.85 209,862
05/25/2018 32.45 33.05 32.45 32.7 191,232
05/24/2018 32.7 33.1 32.15 32.45 230,083
05/23/2018 32.65 32.75 32.45 32.6 167,976
05/22/2018 33.4 33.4 32.65 32.7 149,953
05/21/2018 33.35 33.9 33.1 33.3 207,747
05/18/2018 33.15 33.6 33.1 33.25 307,260
05/17/2018 33 33.2 32.9 33.05 192,532
05/16/2018 32.3 33.2 32.3 32.9 275,231
05/15/2018 32.05 32.375 31.8 32.25 285,162
05/14/2018 32.35 32.6 31.95 32.05 206,058
*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?

Smart Portfolio