Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 87.72 88.25 86.80 87.98 508,100 +0.98(+1.13%)
Nov 29, 2005 86.80 87.10 86.56 87.00 511,300 +0.21(+0.24%)
Nov 28, 2005 88.16 88.16 86.51 86.79 607,500 -1.37(-1.55%)
Nov 25, 2005 88.26 88.78 87.80 88.16 158,800 +0.15(+0.17%)
Nov 23, 2005 86.78 88.20 86.78 88.01 337,900 +1.13(+1.30%)
Nov 22, 2005 85.88 87.09 85.29 86.88 303,400 +1.00(+1.16%)
Nov 21, 2005 84.39 85.98 84.32 85.88 293,700 +1.50(+1.78%)
Nov 18, 2005 84.00 84.71 83.70 84.38 349,600 +1.08(+1.30%)
Nov 17, 2005 83.09 83.30 82.52 83.30 318,900 +0.28(+0.34%)
Nov 16, 2005 81.95 83.64 81.95 83.02 504,600 +1.12(+1.37%)
Nov 15, 2005 82.24 82.55 81.33 81.90 414,900 -0.43(-0.52%)
Nov 14, 2005 83.25 83.90 81.98 82.33 246,800 +0.08(+0.10%)
Nov 11, 2005 82.10 82.94 81.30 82.25 266,200 +0.06(+0.07%)
Nov 10, 2005 79.75 82.21 79.38 82.19 480,300 +2.58(+3.24%)
Nov 09, 2005 78.51 80.22 78.24 79.61 496,700 +1.29(+1.65%)
Nov 08, 2005 80.75 80.76 77.98 78.32 656,300 -2.86(-3.52%)
Nov 07, 2005 79.59 81.30 79.80 81.18 230,900 +1.60(+2.01%)
Nov 04, 2005 80.43 80.48 79.00 79.58 332,000 -0.85(-1.06%)
Nov 03, 2005 81.35 81.88 80.11 80.43 218,500 -0.69(-0.85%)
Nov 02, 2005 79.31 81.46 79.21 81.12 542,700 +1.82(+2.30%)
Nov 01, 2005 78.05 79.52 77.76 79.30 401,900 +1.25(+1.60%)
Oct 31, 2005 77.05 78.35 77.05 78.05 245,400 +1.10(+1.43%)
Oct 28, 2005 75.42 76.95 75.22 76.95 288,700 +1.73(+2.30%)
Oct 27, 2005 76.72 76.72 75.22 75.22 287,100 -1.51(-1.97%)
Oct 26, 2005 77.65 77.66 76.56 76.73 237,400 -1.00(-1.29%)
Oct 25, 2005 79.30 79.30 77.15 77.73 322,100 -1.67(-2.10%)
Oct 24, 2005 76.84 79.40 76.84 79.40 359,600 +2.66(+3.47%)
Oct 21, 2005 77.85 78.37 76.22 76.74 419,500 -0.88(-1.13%)
Oct 20, 2005 77.12 78.63 76.51 77.62 616,200 +0.50(+0.65%)
Oct 19, 2005 75.50 77.19 74.55 77.12 812,300 +1.62(+2.15%)
Oct 18, 2005 77.68 77.79 75.31 75.50 970,700 -2.18(-2.81%)
Oct 17, 2005 77.02 77.68 76.01 77.68 384,800 +0.73(+0.95%)
Oct 14, 2005 77.00 77.30 75.97 76.95 420,900 +0.80(+1.05%)
Oct 13, 2005 77.20 77.33 76.00 76.15 606,600 -1.54(-1.98%)
Oct 12, 2005 77.37 77.78 77.20 77.69 642,300 +0.31(+0.40%)
Oct 11, 2005 78.51 78.51 77.28 77.38 481,900 -0.88(-1.12%)
Oct 10, 2005 78.20 79.15 78.10 78.26 309,700 +0.19(+0.24%)
Oct 07, 2005 77.70 78.25 77.67 78.07 433,700 +0.76(+0.98%)
Oct 06, 2005 77.78 78.39 77.01 77.31 514,400 -0.45(-0.58%)
Oct 05, 2005 78.99 79.00 77.25 77.76 553,000 -1.24(-1.57%)
Oct 04, 2005 79.55 80.35 78.99 79.00 208,300 -0.40(-0.50%)
Oct 03, 2005 80.85 80.91 78.99 79.40 391,200 -0.85(-1.06%)
Sep 30, 2005 79.80 80.45 79.70 80.25 265,900 +0.45(+0.56%)
Sep 29, 2005 78.45 79.80 78.07 79.80 468,800 +0.96(+1.22%)
Sep 28, 2005 76.19 80.50 76.19 78.84 1,522,400 +0.84(+1.08%)
Sep 27, 2005 77.57 78.38 77.53 78.00 376,600 +0.43(+0.55%)
Sep 26, 2005 77.95 78.25 77.40 77.57 268,200 -0.03(-0.04%)
Sep 23, 2005 77.60 78.15 77.47 77.60 289,700 -0.36(-0.46%)
Sep 22, 2005 77.10 78.50 76.95 77.96 796,100 +0.93(+1.21%)
Sep 21, 2005 78.63 78.63 76.97 77.03 449,100 -1.60(-2.03%)
Sep 20, 2005 80.88 82.82 78.20 78.63 723,700 -2.24(-2.77%)
Sep 19, 2005 81.15 81.65 80.27 80.87 417,600 -0.19(-0.23%)
Sep 16, 2005 81.67 81.75 80.95 81.06 695,700 -0.61(-0.75%)
Sep 15, 2005 82.29 82.29 81.40 81.67 212,000 -0.62(-0.75%)
Sep 14, 2005 82.21 82.55 82.06 82.29 340,100 +0.09(+0.11%)
Sep 13, 2005 83.34 83.43 82.20 82.20 304,900 -0.96(-1.15%)
Sep 12, 2005 84.97 84.97 83.11 83.16 489,100 -1.81(-2.13%)
Sep 09, 2005 84.65 85.18 84.35 84.97 258,700 +0.57(+0.68%)
Sep 08, 2005 86.21 86.21 84.24 84.40 350,000 -2.06(-2.38%)
Sep 07, 2005 85.01 86.72 85.01 86.46 383,500 +1.65(+1.95%)
Sep 06, 2005 84.80 85.20 84.62 84.81 157,500 +0.66(+0.78%)
Sep 02, 2005 84.30 84.42 83.35 84.15 320,600 -0.15(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.