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 (%)
Dec 31, 2003 70.90 71.05 70.08 70.54 181,700 -0.34(-0.48%)
Dec 30, 2003 71.10 71.16 70.61 70.88 167,400 -0.07(-0.10%)
Dec 29, 2003 70.93 71.25 70.59 70.95 188,400 +0.25(+0.35%)
Dec 26, 2003 70.20 70.76 70.20 70.70 39,800 +0.50(+0.71%)
Dec 24, 2003 70.78 70.79 70.11 70.20 50,100 -0.55(-0.78%)
Dec 23, 2003 70.96 71.14 70.27 70.75 210,200 +0.27(+0.38%)
Dec 22, 2003 70.15 70.80 69.99 70.48 185,600 +0.33(+0.47%)
Dec 19, 2003 70.30 70.37 69.86 70.15 316,200 -0.05(-0.07%)
Dec 18, 2003 69.40 70.22 69.10 70.20 442,500 +0.67(+0.96%)
Dec 17, 2003 69.15 69.78 68.95 69.53 306,400 +0.34(+0.49%)
Dec 16, 2003 68.56 69.15 67.81 69.19 408,000 +0.79(+1.15%)
Dec 15, 2003 69.30 69.75 68.40 68.40 358,400 -0.35(-0.51%)
Dec 12, 2003 69.48 69.48 68.66 68.75 140,800 -0.71(-1.02%)
Dec 11, 2003 68.16 69.59 68.16 69.46 237,100 +1.30(+1.91%)
Dec 10, 2003 70.03 70.03 67.07 68.16 508,700 -1.84(-2.63%)
Dec 09, 2003 70.80 70.85 69.98 70.00 572,700 -0.80(-1.13%)
Dec 08, 2003 71.13 71.45 70.77 70.80 245,500 -0.44(-0.62%)
Dec 05, 2003 71.80 71.96 71.10 71.24 196,300 -0.72(-1.00%)
Dec 04, 2003 72.44 72.62 71.34 71.96 188,900 -0.50(-0.69%)
Dec 03, 2003 73.08 73.08 72.40 72.46 149,400 -0.62(-0.85%)
Dec 02, 2003 73.95 73.95 73.01 73.08 199,500 -0.60(-0.81%)
Dec 01, 2003 72.85 73.97 72.82 73.68 235,700 +1.60(+2.22%)
Nov 28, 2003 71.90 72.23 71.90 72.08 84,600 +0.09(+0.13%)
Nov 26, 2003 72.60 72.70 72.11 71.99 276,900 -0.57(-0.79%)
Nov 25, 2003 72.09 72.60 72.03 72.56 354,700 +0.56(+0.78%)
Nov 24, 2003 71.75 72.12 71.75 72.00 309,700 +0.41(+0.57%)
Nov 21, 2003 71.64 71.86 71.30 71.59 177,900 -0.17(-0.24%)
Nov 20, 2003 72.05 72.07 71.65 71.76 180,500 -0.23(-0.32%)
Nov 19, 2003 72.04 72.38 71.57 71.99 165,500 -0.05(-0.07%)
Nov 18, 2003 72.67 72.90 72.04 72.04 172,900 -0.43(-0.59%)
Nov 17, 2003 72.41 72.59 71.71 72.47 373,500 -0.78(-1.06%)
Nov 14, 2003 74.15 74.25 73.31 73.25 181,300 -0.78(-1.05%)
Nov 13, 2003 73.95 74.87 73.86 74.03 161,800 -0.02(-0.03%)
Nov 12, 2003 72.75 74.05 72.75 74.05 153,100 +1.22(+1.68%)
Nov 11, 2003 73.06 73.06 72.52 72.83 248,000 -0.46(-0.63%)
Nov 10, 2003 74.30 74.45 73.28 73.29 162,400 -1.02(-1.37%)
Nov 07, 2003 74.95 74.95 74.15 74.31 196,000 -0.67(-0.89%)
Nov 06, 2003 74.75 74.97 74.45 74.98 145,800 +0.10(+0.13%)
Nov 05, 2003 74.56 74.99 74.18 74.88 388,000 +0.74(+1.00%)
Nov 04, 2003 74.56 74.76 74.12 74.14 266,114 -0.63(-0.84%)
Nov 03, 2003 74.32 74.86 74.14 74.77 173,450 +0.65(+0.88%)
Oct 31, 2003 73.90 74.25 73.70 74.12 167,600 +0.78(+1.06%)
Oct 30, 2003 74.51 74.55 73.34 73.34 201,400 -0.93(-1.25%)
Oct 29, 2003 73.89 74.40 73.23 74.27 253,300 +0.38(+0.51%)
Oct 28, 2003 71.60 73.89 71.60 73.89 447,000 +2.39(+3.34%)
Oct 27, 2003 70.91 71.64 70.80 71.50 246,400 +0.67(+0.95%)
Oct 24, 2003 70.73 70.85 70.20 70.83 436,600 -0.05(-0.07%)
Oct 23, 2003 68.92 71.00 68.61 70.88 538,400 +1.96(+2.84%)
Oct 22, 2003 69.90 70.47 68.86 68.92 505,800 -1.08(-1.54%)
Oct 21, 2003 71.90 71.90 69.86 70.00 598,800 -1.76(-2.45%)
Oct 20, 2003 70.60 71.90 70.22 71.76 752,800 +1.29(+1.83%)
Oct 17, 2003 74.98 74.98 70.10 70.47 1,774,700 -4.39(-5.86%)
Oct 16, 2003 75.14 75.39 74.64 74.86 255,400 -0.28(-0.37%)
Oct 15, 2003 75.30 75.35 74.88 75.14 191,600 -0.11(-0.15%)
Oct 14, 2003 75.00 75.26 74.70 75.25 271,700 +0.30(+0.40%)
Oct 13, 2003 74.01 75.10 74.50 74.95 150,600 +0.94(+1.27%)
Oct 10, 2003 74.21 74.38 73.73 74.01 217,100 -0.33(-0.44%)
Oct 09, 2003 74.30 74.88 74.20 74.34 305,600 +0.42(+0.57%)
Oct 08, 2003 74.65 74.81 73.59 73.92 305,000 -0.78(-1.04%)
Oct 07, 2003 75.05 74.73 74.09 74.70 318,200 -0.35(-0.47%)
Oct 06, 2003 74.65 75.07 73.72 75.05 249,900 +0.33(+0.44%)
Oct 03, 2003 74.48 75.15 73.90 74.72 269,200 +1.35(+1.84%)
Oct 02, 2003 73.45 73.65 72.95 73.37 285,900 +0.01(+0.01%)
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.