Mohawk Industries (NY: MHK )

229.74 USD +4.86 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 77.23 77.98 77.00 77.14 235,900 -0.09(-0.12%)
Apr 29, 2004 78.10 78.10 76.55 77.23 475,100 -0.87(-1.11%)
Apr 28, 2004 78.90 78.91 77.90 78.10 368,500 -1.30(-1.64%)
Apr 27, 2004 79.00 80.51 78.80 79.40 177,800 +0.55(+0.70%)
Apr 26, 2004 79.65 80.15 78.50 78.85 386,400 -1.11(-1.39%)
Apr 23, 2004 80.52 80.92 79.45 79.96 365,600 -0.56(-0.70%)
Apr 22, 2004 78.80 80.76 78.50 80.52 1,428,500 -0.23(-0.28%)
Apr 21, 2004 80.93 81.30 80.16 80.75 378,200 -0.18(-0.22%)
Apr 20, 2004 80.76 81.65 80.75 80.93 353,800 +0.17(+0.21%)
Apr 19, 2004 80.40 80.79 79.92 80.76 172,700 +0.36(+0.45%)
Apr 16, 2004 79.34 80.41 78.85 80.40 237,900 +1.16(+1.46%)
Apr 15, 2004 79.43 79.94 78.64 79.24 178,100 +0.06(+0.08%)
Apr 14, 2004 79.00 79.67 78.05 79.18 506,200 -0.77(-0.96%)
Apr 13, 2004 81.75 81.76 79.89 79.95 287,900 -1.75(-2.14%)
Apr 12, 2004 81.45 82.48 81.40 81.70 138,800 +0.05(+0.06%)
Apr 08, 2004 82.55 82.98 81.25 81.65 296,400 -0.70(-0.85%)
Apr 07, 2004 82.40 82.65 81.95 82.35 171,700 +0.11(+0.13%)
Apr 06, 2004 82.00 82.29 81.50 82.24 247,100 +0.15(+0.18%)
Apr 05, 2004 82.65 82.85 81.44 82.09 235,200 -0.31(-0.38%)
Apr 02, 2004 83.20 83.54 81.34 82.40 591,900 -0.80(-0.96%)
Apr 01, 2004 82.35 83.84 82.35 83.20 397,600 +0.85(+1.03%)
Mar 31, 2004 81.60 82.88 81.16 82.35 443,600 +1.35(+1.67%)
Mar 30, 2004 80.79 81.11 80.26 81.00 381,100 +0.20(+0.25%)
Mar 29, 2004 81.00 81.34 80.45 80.80 327,300 +0.32(+0.40%)
Mar 26, 2004 79.75 81.21 79.55 80.48 526,900 +0.56(+0.70%)
Mar 25, 2004 80.00 80.25 79.15 79.92 505,400 +0.31(+0.39%)
Mar 24, 2004 80.90 80.90 79.33 79.61 434,600 -1.51(-1.86%)
Mar 23, 2004 81.45 82.22 81.01 81.12 215,400 -0.09(-0.11%)
Mar 22, 2004 81.65 82.06 80.16 81.21 303,000 -1.13(-1.37%)
Mar 19, 2004 83.70 83.70 82.13 82.34 192,100 -0.46(-0.56%)
Mar 18, 2004 83.00 83.15 81.87 82.80 199,600 +0.03(+0.04%)
Mar 17, 2004 81.95 83.14 81.81 82.77 208,600 +1.29(+1.58%)
Mar 16, 2004 81.45 82.40 80.69 81.48 237,500 +0.51(+0.63%)
Mar 15, 2004 82.80 82.80 80.85 80.97 248,100 -1.93(-2.33%)
Mar 12, 2004 81.12 82.91 81.12 82.90 215,200 +2.03(+2.51%)
Mar 11, 2004 81.85 81.85 80.50 80.87 366,000 -1.13(-1.38%)
Mar 10, 2004 83.26 83.26 81.76 82.00 299,200 -1.18(-1.42%)
Mar 09, 2004 84.20 84.20 82.56 83.18 271,800 -1.13(-1.34%)
Mar 08, 2004 84.90 85.30 83.71 84.31 176,800 -0.96(-1.13%)
Mar 05, 2004 84.50 85.79 84.17 85.27 559,700 +0.74(+0.88%)
Mar 04, 2004 83.20 84.53 82.89 84.53 227,500 +1.35(+1.62%)
Mar 03, 2004 83.00 83.23 82.40 83.18 317,900 -0.11(-0.13%)
Mar 02, 2004 83.68 83.68 82.75 83.29 240,900 -0.34(-0.41%)
Mar 01, 2004 83.30 84.00 83.12 83.63 321,200 +0.33(+0.40%)
Feb 27, 2004 82.25 83.55 82.25 83.30 413,200 +0.80(+0.97%)
Feb 26, 2004 80.40 82.68 80.16 82.50 344,800 +2.04(+2.54%)
Feb 25, 2004 80.54 80.75 79.55 80.46 263,500 +0.12(+0.15%)
Feb 24, 2004 79.90 80.65 79.52 80.34 238,500 +0.07(+0.09%)
Feb 23, 2004 80.51 80.95 80.15 80.27 186,100 -0.28(-0.35%)
Feb 20, 2004 80.65 81.20 80.50 80.55 192,700 -0.15(-0.19%)
Feb 19, 2004 81.44 81.88 80.61 80.70 260,900 -0.70(-0.86%)
Feb 18, 2004 82.77 82.77 80.92 81.40 685,400 -1.43(-1.73%)
Feb 17, 2004 82.60 83.27 82.60 82.83 383,300 +0.39(+0.47%)
Feb 13, 2004 82.92 83.67 82.41 82.44 369,700 -0.47(-0.57%)
Feb 12, 2004 81.77 84.16 81.68 82.91 501,000 +1.01(+1.23%)
Feb 11, 2004 80.88 82.00 79.77 81.90 366,100 +1.04(+1.29%)
Feb 10, 2004 80.44 81.46 79.74 80.86 428,900 +0.36(+0.45%)
Feb 09, 2004 79.80 81.50 79.80 80.50 703,100 +0.86(+1.08%)
Feb 06, 2004 77.99 80.00 76.75 79.64 1,820,400 +6.19(+8.43%)
Feb 05, 2004 71.58 73.45 71.20 73.45 376,800 +1.87(+2.61%)
Feb 04, 2004 71.80 72.19 71.00 71.58 207,100 -0.32(-0.45%)
Feb 03, 2004 71.95 72.50 71.60 71.90 207,600 -0.05(-0.07%)
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.