Mohawk Industries (NY: MHK )

224.88 USD +0.58 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 208.36 214.49 203.67 205.50 737,600 -7.48(-3.51%)
Apr 29, 2021 209.33 213.61 208.00 212.98 500,455 +5.28(+2.54%)
Apr 28, 2021 208.00 209.41 206.40 207.70 489,949 -0.66(-0.32%)
Apr 27, 2021 206.03 209.80 205.58 208.36 391,304 +1.65(+0.80%)
Apr 26, 2021 204.17 207.46 203.27 206.71 421,572 +3.37(+1.66%)
Apr 23, 2021 200.69 203.71 199.41 203.34 647,200 +4.17(+2.09%)
Apr 22, 2021 200.92 202.73 197.48 199.17 447,495 -1.94(-0.96%)
Apr 21, 2021 196.51 201.20 195.05 201.11 291,913 +5.06(+2.58%)
Apr 20, 2021 199.99 200.78 194.24 196.05 487,367 -3.86(-1.93%)
Apr 19, 2021 204.13 204.13 199.60 199.91 467,066 -4.90(-2.39%)
Apr 16, 2021 203.09 205.01 202.08 204.81 321,800 +3.14(+1.56%)
Apr 15, 2021 203.07 203.29 200.27 201.67 360,552 -0.07(-0.03%)
Apr 14, 2021 201.90 205.02 201.51 201.74 387,101 -0.85(-0.42%)
Apr 13, 2021 203.07 203.84 198.42 202.59 556,502 -1.52(-0.74%)
Apr 12, 2021 205.00 206.20 201.29 204.11 429,790 +1.18(+0.58%)
Apr 09, 2021 199.36 202.97 197.34 202.93 471,900 +4.48(+2.26%)
Apr 08, 2021 196.82 198.65 194.13 198.45 476,216 +0.71(+0.36%)
Apr 07, 2021 199.00 201.00 197.06 197.74 399,587 -2.94(-1.47%)
Apr 06, 2021 200.77 202.94 198.35 200.68 607,158 -0.51(-0.25%)
Apr 05, 2021 200.13 201.51 197.76 201.19 438,887 +2.91(+1.47%)
Apr 01, 2021 194.57 199.00 192.57 198.28 501,600 +5.97(+3.10%)
Mar 31, 2021 194.63 197.36 192.17 192.31 447,386 -2.72(-1.39%)
Mar 30, 2021 190.57 195.76 190.07 195.03 307,279 +3.76(+1.97%)
Mar 29, 2021 195.24 196.00 190.07 191.27 452,615 -4.40(-2.25%)
Mar 26, 2021 194.44 196.38 192.49 195.67 570,100 +3.37(+1.75%)
Mar 25, 2021 183.70 192.53 183.16 192.30 613,396 +6.90(+3.72%)
Mar 24, 2021 183.71 188.05 183.71 185.40 785,429 +4.12(+2.27%)
Mar 23, 2021 181.44 186.59 180.09 181.28 777,895 -1.87(-1.02%)
Mar 22, 2021 184.49 185.24 180.12 183.15 495,624 -0.59(-0.32%)
Mar 19, 2021 182.48 185.39 178.75 183.74 1,329,700 +0.39(+0.21%)
Mar 18, 2021 186.13 186.55 182.82 183.35 854,950 -2.59(-1.39%)
Mar 17, 2021 182.78 186.02 181.50 185.94 627,138 +3.08(+1.68%)
Mar 16, 2021 187.23 189.31 181.18 182.86 536,310 -5.46(-2.90%)
Mar 15, 2021 189.04 189.04 185.04 188.32 429,125 -0.72(-0.38%)
Mar 12, 2021 186.25 189.59 184.03 189.04 335,300 +3.26(+1.75%)
Mar 11, 2021 185.02 186.83 181.93 185.78 395,820 +0.79(+0.43%)
Mar 10, 2021 183.98 188.13 182.91 184.99 546,374 +1.35(+0.74%)
Mar 09, 2021 186.59 189.13 180.78 183.64 493,415 -3.63(-1.94%)
Mar 08, 2021 186.52 192.57 185.80 187.27 572,670 +1.16(+0.62%)
Mar 05, 2021 178.65 186.81 176.46 186.11 569,800 +10.42(+5.93%)
Mar 04, 2021 182.07 183.18 168.81 175.69 638,064 -6.94(-3.80%)
Mar 03, 2021 181.59 185.85 180.21 182.63 473,424 +1.15(+0.63%)
Mar 02, 2021 180.00 183.08 179.27 181.48 554,715 +1.72(+0.96%)
Mar 01, 2021 177.19 181.08 175.05 179.76 425,530 +4.77(+2.73%)
Feb 26, 2021 174.08 177.65 172.38 174.99 838,100 +2.39(+1.38%)
Feb 25, 2021 182.50 183.12 171.30 172.60 681,224 -10.38(-5.67%)
Feb 24, 2021 177.10 183.49 176.36 182.98 593,961 +5.05(+2.84%)
Feb 23, 2021 173.57 178.11 169.59 177.93 599,174 +4.23(+2.44%)
Feb 22, 2021 169.23 175.35 167.12 173.70 605,927 +1.80(+1.05%)
Feb 19, 2021 166.50 172.66 166.50 171.90 360,100 +5.57(+3.35%)
Feb 18, 2021 171.22 171.22 165.00 166.33 482,648 -2.12(-1.26%)
Feb 17, 2021 170.00 171.99 168.02 168.45 608,029 -2.66(-1.55%)
Feb 16, 2021 172.00 172.01 166.63 171.11 652,745 +1.83(+1.08%)
Feb 12, 2021 168.04 178.19 167.00 169.28 1,303,000 +9.57(+5.99%)
Feb 11, 2021 160.09 161.78 157.42 159.71 767,529 -0.20(-0.13%)
Feb 10, 2021 156.52 160.63 156.00 159.91 901,645 +3.83(+2.45%)
Feb 09, 2021 152.01 157.84 151.65 156.08 665,422 +2.98(+1.95%)
Feb 08, 2021 152.69 154.36 150.93 153.10 526,474 +0.58(+0.38%)
Feb 05, 2021 150.75 153.60 148.50 152.52 570,700 +3.46(+2.32%)
Feb 04, 2021 148.77 151.22 148.26 149.06 392,754 +0.66(+0.44%)
Feb 03, 2021 146.41 149.06 145.34 148.40 242,047 +3.08(+2.12%)
Feb 02, 2021 147.41 147.48 144.98 145.32 515,811 -0.53(-0.36%)
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.