Herman Miller Inc. Common Stockのデータ

Herman Miller Inc. Common Stockの基本情報

名前 Herman Miller Inc. Common Stock
ティッカー MLHR
国 United States
上場年 nan
セクター Consumer Durables

Herman Miller Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.64 37.51 38.64 37.7 243800.0 37.7
2021-02-12 38.79 37.68 37.68 38.24 239900.0 38.24
2021-02-11 39.35 37.5 38.71 38.04 284900.0 38.04
2021-02-10 38.97 38.32 38.96 38.48 184900.0 38.48
2021-02-09 38.91 38.29 38.58 38.78 186700.0 38.78
2021-02-08 38.72 37.65 38.11 38.69 258700.0 38.69
2021-02-05 38.83 37.3 38.81 37.79 366600.0 37.79
2021-02-04 38.33 36.63 36.94 38.33 442700.0 38.33
2021-02-03 36.9 35.44 36.68 36.82 408300.0 36.82
2021-02-02 36.9 35.59 36.63 36.73 528800.0 36.73
2021-02-01 36.24 34.14 34.65 36.11 517200.0 36.11
2021-01-29 36.11 34.0 35.82 34.25 785200.0 34.25
2021-01-28 36.12 34.53 35.03 35.91 542100.0 35.91
2021-01-27 35.0 33.95 34.55 34.43 538100.0 34.43
2021-01-26 36.11 34.71 35.83 35.38 379200.0 35.38
2021-01-25 36.75 35.06 36.63 35.37 484900.0 35.37
2021-01-22 36.82 35.87 36.32 36.78 418900.0 36.78
2021-01-21 36.97 36.36 36.65 36.57 478000.0 36.57
2021-01-20 36.7 35.62 35.62 36.55 470100.0 36.55
2021-01-19 36.4 35.54 36.09 35.7 452200.0 35.7
2021-01-15 36.0 34.99 35.43 35.66 393000.0 35.66
2021-01-14 36.33 35.68 36.1 35.92 602700.0 35.92
2021-01-13 36.3 35.13 35.63 35.48 499200.0 35.48
2021-01-12 35.93 34.26 34.26 35.9 523700.0 35.9
2021-01-11 34.54 34.0 34.18 34.26 405400.0 34.26
2021-01-08 34.71 34.07 34.61 34.5 576100.0 34.5
2021-01-07 35.24 33.89 35.03 34.36 716000.0 34.36
2021-01-06 35.48 33.96 34.51 34.79 1261000.0 34.79
2021-01-05 34.54 33.07 33.1 34.12 645700.0 34.12
2021-01-04 34.12 32.67 33.46 33.1 1153000.0 33.1
2020-12-31 34.14 33.35 33.61 33.8 561600.0 33.8
2020-12-30 33.67 32.85 32.96 33.53 431200.0 33.53
2020-12-29 33.71 32.72 33.6 33.02 383200.0 33.02
2020-12-28 34.99 33.43 34.73 33.55 476900.0 33.55
2020-12-24 34.71 33.46 34.03 34.58 241200.0 34.58
2020-12-23 34.24 32.75 33.32 33.98 767900.0 33.98
2020-12-22 34.35 33.05 33.88 33.21 847700.0 33.21
2020-12-21 34.76 33.1 34.5 33.84 1178700.0 33.84
2020-12-18 36.5 34.8 35.58 34.97 2559500.0 34.97
2020-12-17 39.31 34.8 38.84 35.22 3779400.0 35.22
2020-12-16 41.42 39.25 40.38 40.55 1126000.0 40.55
2020-12-15 40.42 38.13 38.24 40.33 775100.0 40.33
2020-12-14 38.76 37.8 38.39 37.93 525800.0 37.93
2020-12-11 38.36 37.56 37.69 38.15 282600.0 38.15
2020-12-10 39.0 37.89 38.42 38.29 367400.0 38.29
2020-12-09 39.25 38.3 38.89 38.63 511600.0 38.63
2020-12-08 38.98 38.01 38.01 38.51 334500.0 38.51
2020-12-07 38.77 37.65 38.33 38.35 431900.0 38.35
2020-12-04 38.75 37.74 37.87 38.68 406800.0 38.68
2020-12-03 38.18 36.82 37.05 37.74 350000.0 37.74
2020-12-02 37.12 35.79 36.21 36.91 405600.0 36.91
2020-12-01 37.7 35.67 37.7 36.27 719800.0 36.27
2020-11-30 37.43 35.5 37.13 35.64 556400.0 35.64
2020-11-27 37.98 37.06 37.77 37.56 125600.0 37.56
2020-11-25 38.74 37.55 38.48 37.92 350400.0 37.92
2020-11-24 38.96 37.5 38.04 38.86 569000.0 38.67
2020-11-23 37.92 36.56 37.76 37.52 318200.0 37.34
2020-11-20 36.89 35.91 36.89 36.73 308700.0 36.55
2020-11-19 37.28 36.0 36.61 36.8 304500.0 36.62
2020-11-18 38.23 36.77 37.5 36.79 325600.0 36.61
2020-11-17 37.71 36.19 37.07 37.51 438400.0 37.33
2020-11-16 37.72 35.92 36.49 37.44 816800.0 37.26
2020-11-13 35.56 34.13 34.49 35.39 296000.0 35.22
2020-11-12 35.15 33.61 34.87 34.09 312400.0 33.93
2020-11-11 35.98 33.93 35.47 35.37 410100.0 35.2
2020-11-10 36.32 35.32 35.73 35.52 530000.0 35.35
2020-11-09 36.4 34.47 34.59 35.5 833700.0 35.33
2020-11-06 32.87 31.7 32.26 31.94 259100.0 31.79
2020-11-05 32.76 31.6 31.6 32.33 265400.0 32.17
2020-11-04 32.27 30.67 31.71 31.51 278800.0 31.36
2020-11-03 32.7 31.73 32.53 32.07 534600.0 31.91
2020-11-02 32.14 30.57 31.04 31.83 505100.0 31.68
2020-10-30 32.35 30.22 31.86 30.47 705100.0 30.32
2020-10-29 32.41 31.46 32.0 31.97 584400.0 31.82
2020-10-28 33.15 32.03 32.31 32.09 837500.0 31.93
2020-10-27 33.85 32.7 33.69 33.07 572800.0 32.91
2020-10-26 34.59 33.31 34.16 33.84 631800.0 33.68
2020-10-23 34.85 33.4 34.08 34.81 478300.0 34.64
2020-10-22 33.81 33.04 33.81 33.62 592700.0 33.46
2020-10-21 34.75 33.83 34.66 33.87 425400.0 33.71
2020-10-20 35.63 33.99 34.59 34.59 853300.0 34.42
2020-10-19 34.9 33.4 33.57 34.16 919000.0 33.99
2020-10-16 33.43 32.41 32.6 33.3 856200.0 33.14
2020-10-15 32.83 31.01 31.37 32.73 536900.0 32.57
2020-10-14 33.1 31.84 32.34 31.87 453800.0 31.72
2020-10-13 32.21 31.14 31.87 32.01 568400.0 31.86
2020-10-12 32.3 31.59 31.81 31.96 447900.0 31.81
2020-10-09 32.36 31.31 32.11 31.75 546800.0 31.6
2020-10-08 33.16 31.3 32.96 31.7 943500.0 31.55
2020-10-07 33.32 32.02 32.32 32.27 664400.0 32.11
2020-10-06 33.2 31.88 32.59 31.94 609800.0 31.79
2020-10-05 34.09 31.8 33.99 32.28 1306500.0 32.12
2020-10-02 33.86 30.63 30.88 33.65 1006700.0 33.49
2020-10-01 32.1 30.26 30.26 31.9 1074300.0 31.75
2020-09-30 31.57 29.99 30.46 30.16 914400.0 30.01
2020-09-29 30.54 29.45 30.21 30.43 880300.0 30.28
2020-09-28 31.1 30.01 30.78 30.34 787400.0 30.19
2020-09-25 30.55 29.78 29.78 30.25 941000.0 30.1
2020-09-24 30.71 29.22 29.66 30.33 1085100.0 30.18
2020-09-23 32.15 29.71 31.48 29.86 1240900.0 29.72
2020-09-22 32.45 31.34 32.17 31.88 1366000.0 31.73
2020-09-21 34.73 31.61 34.69 31.77 2368900.0 31.62
2020-09-18 35.23 33.95 34.35 34.52 7047100.0 34.35
2020-09-17 35.19 30.01 30.56 34.55 25199500.0 34.38
2020-09-16 26.92 25.33 25.69 25.89 2842600.0 25.76
2020-09-15 25.46 24.47 24.56 24.88 788700.0 24.76
2020-09-14 24.7 23.14 23.18 24.51 1103500.0 24.39
2020-09-11 22.81 21.95 22.17 22.69 637100.0 22.58
2020-09-10 22.59 21.95 22.14 22.15 602400.0 22.04
2020-09-09 23.16 21.91 23.15 22.12 628600.0 22.01
2020-09-08 23.69 22.78 23.3 22.99 408700.0 22.88
2020-09-04 24.43 23.19 24.22 23.47 394600.0 23.36
2020-09-03 25.33 23.87 24.94 24.06 440100.0 23.94
2020-09-02 24.97 24.16 24.16 24.87 422600.0 24.75
2020-09-01 24.3 23.3 23.64 24.28 405600.0 24.16
2020-08-31 24.64 23.65 24.64 23.83 634400.0 23.71
2020-08-28 24.67 23.99 24.64 24.65 279600.0 24.53
2020-08-27 24.52 23.72 23.75 24.34 355200.0 24.22
2020-08-26 24.22 23.45 24.16 23.76 510500.0 23.65
2020-08-25 25.0 24.12 24.98 24.28 474800.0 24.16
2020-08-24 24.94 23.96 24.36 24.8 457000.0 24.68
2020-08-21 24.32 23.83 24.0 24.0 667700.0 23.88
2020-08-20 24.21 23.16 23.26 24.09 440200.0 23.97
2020-08-19 23.94 22.95 23.29 23.59 727700.0 23.48
2020-08-18 24.67 23.06 24.51 23.17 776700.0 23.06
2020-08-17 25.1 24.31 24.89 24.62 357900.0 24.5
2020-08-14 25.09 24.33 24.45 24.99 420200.0 24.87
2020-08-13 24.95 24.17 24.53 24.71 399700.0 24.59
2020-08-12 26.01 24.56 26.01 24.72 606900.0 24.6
2020-08-11 27.12 25.44 26.71 25.64 646900.0 25.52
2020-08-10 26.45 25.7 25.7 26.27 657500.0 26.14
2020-08-07 25.59 24.27 24.31 25.59 479000.0 25.47
2020-08-06 24.62 23.68 24.14 24.5 591600.0 24.38
2020-08-05 24.22 23.15 23.9 24.16 936300.0 24.04
2020-08-04 23.82 23.01 23.35 23.61 571400.0 23.5
2020-08-03 23.57 22.56 23.44 23.35 822400.0 23.24
2020-07-31 23.64 22.53 23.17 23.43 908600.0 23.32
2020-07-30 23.74 22.46 23.28 23.4 723600.0 23.29
2020-07-29 23.76 22.37 22.99 23.74 560200.0 23.63
2020-07-28 23.28 22.51 22.56 22.85 651900.0 22.74
2020-07-27 23.08 22.09 22.86 22.54 947300.0 22.43
2020-07-24 23.85 22.92 23.76 22.99 461100.0 22.88
2020-07-23 23.93 23.02 23.16 23.75 720700.0 23.64
2020-07-22 23.42 22.63 22.86 23.11 751800.0 23.0
2020-07-21 23.54 22.97 23.11 23.17 351200.0 23.06
2020-07-20 23.14 22.52 22.85 22.73 421000.0 22.62
2020-07-17 23.67 22.91 23.2 23.05 353200.0 22.94
2020-07-16 23.61 22.64 22.81 23.19 564000.0 23.08
2020-07-15 23.22 21.77 21.93 23.05 729000.0 22.94
2020-07-14 21.48 20.74 21.17 21.38 484400.0 21.28
2020-07-13 21.91 20.57 21.75 21.14 771000.0 21.04
2020-07-10 21.41 20.68 20.87 21.38 715300.0 21.28
2020-07-09 21.64 20.83 21.56 20.95 976700.0 20.85
2020-07-08 21.32 20.56 21.15 20.89 1085200.0 20.79
2020-07-07 22.28 21.21 22.17 21.27 735000.0 21.17
2020-07-06 23.15 21.83 22.75 22.51 916300.0 22.4
2020-07-02 23.83 22.21 23.45 22.31 860700.0 22.2
2020-07-01 24.85 22.85 24.41 22.88 905200.0 22.77
2020-06-30 26.69 23.6 26.17 23.61 2097700.0 23.5
2020-06-29 26.52 25.12 25.22 26.31 1023500.0 26.18
2020-06-26 24.99 23.61 24.14 24.8 2237000.0 24.68
2020-06-25 24.53 23.85 23.86 24.43 553300.0 24.31
2020-06-24 25.08 23.66 24.88 24.19 707000.0 24.07
2020-06-23 25.56 24.36 24.62 25.37 562700.0 25.25
2020-06-22 24.22 23.4 24.01 24.2 712400.0 24.08
2020-06-19 24.75 23.33 24.63 24.01 1164100.0 23.89
2020-06-18 25.18 24.0 24.0 24.3 558600.0 24.18
2020-06-17 25.56 24.21 25.56 24.42 512100.0 24.3
2020-06-16 26.27 24.95 25.67 25.59 502300.0 25.47
2020-06-15 25.55 22.52 23.03 24.79 793800.0 24.67
2020-06-12 24.55 23.16 24.55 23.93 620800.0 23.81
2020-06-11 24.82 23.13 24.4 23.16 492500.0 23.05
2020-06-10 27.19 25.75 27.19 25.92 429500.0 25.79
2020-06-09 28.37 26.83 28.04 27.18 675100.0 27.05
2020-06-08 29.55 28.2 28.76 28.89 717300.0 28.75
2020-06-05 29.0 26.59 26.74 28.19 1014300.0 28.05
2020-06-04 25.76 24.26 24.84 25.38 523800.0 25.26
2020-06-03 25.38 24.32 24.32 25.02 840100.0 24.9
2020-06-02 24.3 23.36 23.73 23.75 543500.0 23.64
2020-06-01 23.65 22.83 23.19 23.19 605500.0 23.08
2020-05-29 23.99 22.88 23.76 23.02 771700.0 22.91
2020-05-28 26.13 24.18 26.09 24.25 515500.0 24.13
2020-05-27 26.36 24.72 26.08 25.93 693700.0 25.8
2020-05-26 25.59 24.56 24.69 25.17 913400.0 25.05
2020-05-22 23.73 22.18 23.03 23.67 658500.0 23.56
2020-05-21 22.57 21.69 22.31 22.42 473200.0 22.31
2020-05-20 23.3 22.22 22.87 22.31 512200.0 22.2
2020-05-19 23.27 22.15 23.07 22.15 564400.0 22.04
2020-05-18 23.38 21.49 21.49 23.29 664800.0 23.18
2020-05-15 20.76 19.86 20.11 20.62 446400.0 20.52
2020-05-14 20.47 19.11 19.55 20.24 419600.0 20.14
2020-05-13 21.11 19.55 20.5 20.18 496800.0 20.08
2020-05-12 22.29 20.67 22.22 20.71 431500.0 20.61
2020-05-11 23.28 21.54 23.06 22.14 553600.0 22.03
2020-05-08 23.74 22.01 22.25 23.58 610600.0 23.47
2020-05-07 22.09 20.97 20.97 21.67 548600.0 21.57
2020-05-06 22.06 20.78 21.8 20.82 346600.0 20.72
2020-05-05 22.75 21.76 21.95 21.76 440300.0 21.65
2020-05-04 21.74 20.75 21.23 21.49 784100.0 21.39
2020-05-01 22.25 20.61 22.05 21.54 616100.0 21.44
2020-04-30 23.23 22.16 23.13 22.54 844800.0 22.43
2020-04-29 24.05 23.18 23.35 23.85 777900.0 23.73
2020-04-28 23.58 22.24 22.31 22.62 756400.0 22.51
2020-04-27 21.83 20.0 20.0 21.44 579500.0 21.34
2020-04-24 20.02 19.09 19.86 19.81 406700.0 19.71
2020-04-23 20.06 18.52 18.6 19.82 501800.0 19.72
2020-04-22 19.42 18.5 19.42 18.51 345600.0 18.42
2020-04-21 19.16 18.31 18.73 18.96 429300.0 18.87
2020-04-20 20.31 19.23 19.6 19.29 478300.0 19.2
2020-04-17 20.57 19.16 19.25 20.28 380900.0 20.18
2020-04-16 19.18 17.98 19.15 18.52 500500.0 18.43
2020-04-15 19.82 19.02 19.79 19.25 541900.0 19.16
2020-04-14 21.86 20.31 21.51 20.73 591600.0 20.63
2020-04-13 22.03 20.44 21.96 20.98 304400.0 20.88
2020-04-09 22.16 20.8 20.8 21.94 484700.0 21.83
2020-04-08 20.62 19.53 19.75 20.33 710300.0 20.23
2020-04-07 20.69 19.0 19.62 19.4 1111400.0 19.31
2020-04-06 19.37 18.02 18.63 19.0 1113600.0 18.91
2020-04-03 20.64 17.79 19.94 17.79 820000.0 17.7
2020-04-02 21.25 19.7 20.44 20.17 839600.0 20.07
2020-04-01 22.37 20.22 21.0 20.66 827700.0 20.56
2020-03-31 23.76 21.97 23.0 22.2 750900.0 22.09
2020-03-30 24.77 22.43 24.22 22.76 949600.0 22.65
2020-03-27 25.52 22.75 22.84 24.35 1238700.0 24.23
2020-03-26 24.22 22.35 22.35 23.75 827700.0 23.64
2020-03-25 23.0 20.74 22.84 22.07 1455800.0 21.96
2020-03-24 21.56 19.78 20.27 21.45 838500.0 21.35
2020-03-23 20.16 17.78 19.66 19.42 1184700.0 19.33
2020-03-20 19.9 17.05 17.5 19.38 1754600.0 19.29
2020-03-19 18.73 14.56 15.65 17.53 1263600.0 17.45
2020-03-18 16.18 14.53 15.46 15.15 1636800.0 15.08
2020-03-17 19.96 14.39 19.96 16.66 1570100.0 16.58
2020-03-16 23.16 19.24 21.0 19.49 929300.0 19.4
2020-03-13 24.5 21.34 23.67 22.77 949100.0 22.66
2020-03-12 24.95 21.96 24.34 22.27 765700.0 22.16
2020-03-11 27.8 25.75 26.6 26.39 559400.0 26.26
2020-03-10 28.2 26.21 28.2 27.47 879300.0 27.34
2020-03-09 29.99 27.15 29.89 27.27 645600.0 27.14
2020-03-06 32.72 31.29 31.71 31.99 482600.0 31.84
2020-03-05 33.91 32.3 33.47 32.86 692800.0 32.7
2020-03-04 34.49 33.47 34.02 34.45 335300.0 34.28
2020-03-03 35.38 33.04 34.45 33.54 667900.0 33.38
2020-03-02 34.53 33.31 34.24 34.26 677300.0 34.09
2020-02-28 34.93 33.46 34.25 34.24 803000.0 34.07
2020-02-27 36.91 35.4 36.18 35.42 901000.0 35.25
2020-02-26 38.14 37.08 37.77 37.13 419300.0 36.74
2020-02-25 39.02 37.55 38.98 37.57 468100.0 37.18
2020-02-24 39.2 38.37 38.93 38.99 588200.0 38.58
2020-02-21 40.33 39.8 40.12 40.19 237000.0 39.77
2020-02-20 41.12 40.07 40.12 40.23 397100.0 39.81
2020-02-19 40.36 39.93 40.05 40.07 528000.0 39.65
2020-02-18 40.4 39.78 40.12 40.18 510500.0 39.76