Skip to main content

Mohawk Industries (NY: MHK )

130.09 +1.17 (+0.91%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 60.67 60.93 59.83 59.85 384,087 -0.82(-1.35%)
Dec 29, 2011 60.67 61.10 59.74 60.67 564,523 +0.17(+0.28%)
Dec 28, 2011 60.69 61.17 60.15 60.50 407,576 -0.30(-0.49%)
Dec 27, 2011 60.16 61.30 60.01 60.80 312,058 +0.35(+0.58%)
Dec 23, 2011 60.25 60.49 59.38 60.45 402,811 +3.05(+5.31%)
Dec 21, 2011 56.20 57.41 55.57 57.40 490,128 +1.00(+1.77%)
Dec 20, 2011 54.70 56.64 54.70 56.40 402,143 +2.83(+5.28%)
Dec 19, 2011 55.18 55.72 53.41 53.57 363,921 -0.82(-1.51%)
Dec 16, 2011 53.80 55.28 53.57 54.39 1,253,198 +0.96(+1.80%)
Dec 15, 2011 52.97 53.80 52.63 53.43 371,206 +1.26(+2.42%)
Dec 14, 2011 53.22 53.45 52.01 52.17 477,416 -1.35(-2.52%)
Dec 13, 2011 56.06 56.40 53.00 53.52 540,941 -1.89(-3.41%)
Dec 12, 2011 56.15 56.51 55.23 55.41 635,761 -1.60(-2.81%)
Dec 09, 2011 55.86 57.65 55.47 57.01 551,536 +1.39(+2.50%)
Dec 08, 2011 56.86 57.06 55.25 55.62 600,414 -1.91(-3.32%)
Dec 07, 2011 55.81 57.87 54.88 57.53 768,949 +1.28(+2.28%)
Dec 06, 2011 56.18 56.71 55.33 56.25 355,438 +0.06(+0.11%)
Dec 05, 2011 56.00 57.50 55.56 56.19 621,185 +1.30(+2.37%)
Dec 02, 2011 55.58 56.06 54.72 54.89 372,726 +0.10(+0.18%)
Dec 01, 2011 54.69 55.93 54.18 54.79 465,528 +0.23(+0.42%)
Nov 30, 2011 53.44 54.76 53.10 54.56 611,797 +3.07(+5.96%)
Nov 29, 2011 51.10 51.95 50.21 51.49 274,545 +0.48(+0.94%)
Nov 28, 2011 51.47 51.87 50.50 51.01 354,879 +1.24(+2.49%)
Nov 25, 2011 49.26 50.50 49.02 49.77 212,144 +0.36(+0.73%)
Nov 23, 2011 50.10 50.44 49.02 49.41 378,866 -1.36(-2.68%)
Nov 22, 2011 50.78 51.58 50.02 50.77 270,157 +0.01(+0.02%)
Nov 21, 2011 51.81 51.88 50.25 50.76 428,418 -1.87(-3.55%)
Nov 18, 2011 52.56 53.29 52.45 52.63 411,462 +0.58(+1.11%)
Nov 17, 2011 52.50 53.39 51.64 52.05 384,190 -0.41(-0.78%)
Nov 16, 2011 52.98 54.26 52.35 52.46 304,437 -1.15(-2.15%)
Nov 15, 2011 53.82 54.09 52.79 53.61 374,291 -0.39(-0.72%)
Nov 14, 2011 54.35 54.97 53.56 54.00 356,901 -0.52(-0.95%)
Nov 11, 2011 52.72 55.31 52.26 54.52 875,349 +2.31(+4.42%)
Nov 10, 2011 52.36 52.87 51.59 52.21 498,621 +0.23(+0.44%)
Nov 09, 2011 52.94 53.07 51.40 51.98 588,721 -2.34(-4.31%)
Nov 08, 2011 53.30 54.49 51.88 54.32 594,305 +1.57(+2.98%)
Nov 07, 2011 53.36 53.80 51.85 52.75 742,786 -0.54(-1.01%)
Nov 04, 2011 49.87 54.03 49.87 53.29 1,311,527 +0.91(+1.74%)
Nov 03, 2011 52.98 53.11 50.72 52.38 824,951 +0.48(+0.92%)
Nov 02, 2011 51.17 52.67 50.81 51.90 544,556 +1.62(+3.22%)
Nov 01, 2011 51.01 51.92 49.40 50.28 1,163,271 -2.37(-4.50%)
Oct 31, 2011 53.30 53.81 52.64 52.65 797,226 -1.50(-2.77%)
Oct 28, 2011 55.07 55.50 53.77 54.15 904,468 -1.67(-2.99%)
Oct 27, 2011 56.30 57.06 55.33 55.82 770,455 +1.19(+2.18%)
Oct 26, 2011 55.45 55.52 53.58 54.63 886,353 +0.25(+0.46%)
Oct 25, 2011 54.41 55.10 54.07 54.38 883,363 -0.61(-1.11%)
Oct 24, 2011 53.92 56.06 53.80 54.99 736,863 +1.18(+2.19%)
Oct 21, 2011 52.72 54.38 52.20 53.81 633,937 +1.86(+3.58%)
Oct 20, 2011 50.99 52.31 50.54 51.95 594,273 +1.04(+2.04%)
Oct 19, 2011 50.59 52.10 50.35 50.91 676,590 +0.07(+0.14%)
Oct 18, 2011 48.29 51.41 47.33 50.84 811,041 +2.47(+5.11%)
Oct 17, 2011 49.77 50.25 48.21 48.37 462,712 -1.63(-3.26%)
Oct 14, 2011 49.91 50.10 48.15 50.00 458,026 +0.87(+1.77%)
Oct 13, 2011 48.57 49.35 47.89 49.13 732,624 +0.28(+0.57%)
Oct 12, 2011 50.22 50.76 48.77 48.85 798,488 -0.88(-1.77%)
Oct 11, 2011 49.48 49.99 49.04 49.73 503,162 -0.18(-0.36%)
Oct 10, 2011 47.85 49.94 47.79 49.91 831,310 +3.22(+6.90%)
Oct 07, 2011 48.07 48.24 46.09 46.69 730,223 -1.19(-2.49%)
Oct 06, 2011 47.22 47.91 46.92 47.88 444,111 +1.57(+3.39%)
Oct 05, 2011 44.26 46.31 44.03 46.31 992,564 +2.06(+4.66%)
Oct 04, 2011 40.29 44.29 40.19 44.25 871,122 +3.50(+8.59%)
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.