MLHR: Historical Prices for Herman Miller, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.12	15.26	15.00	15.21	269,300	15.21
19-Nov-09	15.59	15.67	15.06	15.30	311,000	15.30
18-Nov-09	16.10	16.10	15.66	15.79	248,200	15.79
17-Nov-09	16.17	16.20	15.87	16.15	165,700	16.15
16-Nov-09	15.45	16.30	15.20	16.30	518,300	16.30
13-Nov-09	15.50	15.60	15.15	15.34	260,700	15.34
12-Nov-09	15.95	16.20	15.40	15.43	223,200	15.43
11-Nov-09	16.25	16.48	15.80	16.06	304,500	16.06
10-Nov-09	16.12	16.43	15.98	16.06	441,600	16.06
9-Nov-09	15.91	16.43	15.31	16.24	395,500	16.24
6-Nov-09	15.64	16.04	15.60	15.81	144,600	15.81
5-Nov-09	15.54	15.86	15.34	15.83	358,500	15.83
4-Nov-09	15.65	15.74	15.36	15.44	481,800	15.44
3-Nov-09	15.19	15.53	15.12	15.48	251,000	15.48
2-Nov-09	15.49	15.71	15.02	15.28	579,500	15.28
30-Oct-09	15.58	15.62	15.09	15.45	722,900	15.45
29-Oct-09	15.49	15.76	15.25	15.75	381,800	15.75
28-Oct-09	16.03	16.15	15.27	15.31	310,900	15.31
27-Oct-09	16.31	16.56	15.98	16.02	251,400	16.02
26-Oct-09	16.30	16.86	15.93	16.36	476,400	16.36
23-Oct-09	16.76	16.85	16.04	16.25	532,100	16.25
22-Oct-09	16.16	16.93	15.85	16.74	514,600	16.74
21-Oct-09	16.03	16.67	15.93	16.12	662,800	16.12
20-Oct-09	16.36	16.45	15.94	16.12	353,300	16.12
19-Oct-09	16.27	16.50	15.91	16.38	594,500	16.38
16-Oct-09	15.90	16.28	15.57	16.18	849,500	16.18
15-Oct-09	16.28	16.45	15.92	15.92	734,200	15.92
14-Oct-09	16.38	16.68	16.13	16.52	554,800	16.52
13-Oct-09	16.35	16.51	15.82	16.18	431,000	16.18
12-Oct-09	16.34	16.59	16.01	16.46	313,400	16.46
9-Oct-09	16.07	16.36	15.90	16.35	292,900	16.35
8-Oct-09	15.91	16.26	15.79	16.16	726,900	16.16
7-Oct-09	15.78	15.94	15.68	15.77	367,000	15.77
6-Oct-09	15.67	16.00	15.61	15.85	518,100	15.85
5-Oct-09	16.23	16.39	15.41	15.52	1,263,200	15.52
2-Oct-09	16.26	16.51	16.16	16.19	679,100	16.19
1-Oct-09	16.91	17.07	16.13	16.50	484,800	16.50
30-Sep-09	17.43	17.45	16.84	16.91	506,000	16.91
29-Sep-09	17.12	17.50	16.92	17.44	478,600	17.44
28-Sep-09	16.82	17.29	16.73	17.13	488,300	17.13
25-Sep-09	17.09	17.19	16.51	16.68	508,500	16.68
24-Sep-09	16.95	17.22	16.77	17.10	592,800	17.10
23-Sep-09	17.37	17.37	16.86	16.86	431,500	16.86
22-Sep-09	16.85	17.38	16.73	17.30	508,200	17.30
21-Sep-09	17.02	17.18	16.46	16.68	836,400	16.68
18-Sep-09	17.52	17.71	17.02	17.30	949,600	17.30
17-Sep-09	18.12	18.12	16.61	17.46	2,555,300	17.46
16-Sep-09	18.66	19.25	18.50	19.15	644,400	19.15
15-Sep-09	18.41	18.69	18.21	18.54	490,500	18.54
14-Sep-09	17.80	18.38	17.62	18.38	506,500	18.38
11-Sep-09	17.69	17.93	17.42	17.92	470,000	17.92
10-Sep-09	17.22	17.62	17.04	17.61	387,300	17.61
9-Sep-09	16.90	17.24	16.78	17.18	298,900	17.18
8-Sep-09	16.51	16.99	16.50	16.98	471,800	16.98
4-Sep-09	16.10	16.48	15.92	16.40	274,000	16.40
3-Sep-09	15.97	16.08	15.51	16.07	512,000	16.07
2-Sep-09	15.73	16.10	15.50	15.87	782,000	15.87
1-Sep-09	16.00	16.33	15.60	15.89	641,100	15.89
31-Aug-09	15.99	16.27	15.69	16.22	499,500	16.22
28-Aug-09	16.61	16.70	15.95	16.13	292,100	16.13
27-Aug-09	16.08	16.57	15.70	16.47	342,700	16.47
26-Aug-09	16.00	16.43	15.21	16.20	225,700	16.20
26-Aug-09	$ 0.022 Dividend
25-Aug-09	16.36	16.51	16.03	16.08	272,600	16.06
24-Aug-09	16.41	16.64	16.08	16.24	228,400	16.22
21-Aug-09	16.00	16.53	15.87	16.39	417,200	16.37
20-Aug-09	15.48	15.95	15.48	15.78	497,200	15.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions