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 (%)
May 30, 2003 56.25 57.89 56.25 57.71 374,200 +1.50(+2.67%)
May 29, 2003 57.10 58.01 56.03 56.21 438,400 -0.28(-0.50%)
May 28, 2003 55.00 56.98 54.90 56.49 719,300 +1.49(+2.71%)
May 27, 2003 53.90 55.10 53.80 55.00 423,500 +1.14(+2.12%)
May 23, 2003 54.01 54.10 53.65 53.86 355,200 -0.14(-0.26%)
May 22, 2003 53.45 54.11 53.15 54.00 385,800 +0.60(+1.12%)
May 21, 2003 53.90 54.00 53.14 53.40 766,300 -0.40(-0.74%)
May 20, 2003 55.63 55.63 53.50 53.80 1,038,400 -1.83(-3.29%)
May 19, 2003 56.90 56.90 55.63 55.63 395,600 -1.44(-2.52%)
May 16, 2003 57.75 57.75 56.75 57.07 355,700 -0.81(-1.40%)
May 15, 2003 58.00 58.35 57.30 57.88 723,100 -0.07(-0.12%)
May 14, 2003 58.25 58.84 57.78 57.95 655,300 -0.10(-0.17%)
May 13, 2003 57.55 58.45 56.90 58.05 366,300 +0.42(+0.73%)
May 12, 2003 56.25 57.90 56.02 57.63 353,600 +1.08(+1.91%)
May 09, 2003 56.65 56.78 56.34 56.55 257,500 +0.05(+0.09%)
May 08, 2003 56.40 56.95 56.23 56.50 269,300 -0.25(-0.44%)
May 07, 2003 56.25 56.90 56.05 56.75 270,800 +0.25(+0.44%)
May 06, 2003 55.84 56.93 55.83 56.50 291,200 +0.67(+1.20%)
May 05, 2003 55.70 56.20 55.66 55.83 278,900 +0.17(+0.31%)
May 02, 2003 54.57 55.94 54.50 55.66 286,300 +1.19(+2.18%)
May 01, 2003 55.30 55.34 53.85 54.47 292,100 -1.00(-1.80%)
Apr 30, 2003 55.59 55.90 55.30 55.47 260,800 -0.36(-0.64%)
Apr 29, 2003 55.00 56.05 54.93 55.83 227,700 +0.58(+1.05%)
Apr 28, 2003 53.50 55.42 53.48 55.25 287,000 +1.91(+3.58%)
Apr 25, 2003 54.02 54.29 53.10 53.34 348,000 -0.67(-1.24%)
Apr 24, 2003 54.53 54.53 53.15 54.01 690,000 -0.51(-0.94%)
Apr 23, 2003 56.00 56.06 54.52 54.52 704,500 -1.50(-2.68%)
Apr 22, 2003 54.71 56.40 54.20 56.02 615,300 +1.32(+2.41%)
Apr 21, 2003 54.72 55.16 54.56 54.70 408,700 -0.02(-0.04%)
Apr 17, 2003 53.40 54.75 53.25 54.72 684,500 +2.15(+4.09%)
Apr 16, 2003 53.27 53.81 52.45 52.57 216,000 -0.70(-1.31%)
Apr 15, 2003 53.10 53.35 52.60 53.27 325,300 +0.11(+0.21%)
Apr 14, 2003 51.73 53.35 51.65 53.16 294,800 +1.44(+2.78%)
Apr 11, 2003 51.88 52.10 51.20 51.72 252,500 +0.40(+0.78%)
Apr 10, 2003 50.71 51.81 50.25 51.32 265,600 +0.61(+1.20%)
Apr 09, 2003 51.55 51.85 50.70 50.71 328,400 -0.70(-1.36%)
Apr 08, 2003 51.69 51.69 51.05 51.41 254,200 -0.28(-0.54%)
Apr 07, 2003 51.10 52.70 51.08 51.69 646,900 +1.50(+2.99%)
Apr 04, 2003 50.82 51.20 50.09 50.19 246,900 -0.62(-1.22%)
Apr 03, 2003 51.48 51.53 50.80 50.81 352,500 -0.80(-1.55%)
Apr 02, 2003 50.11 52.01 50.11 51.61 558,700 +2.02(+4.07%)
Apr 01, 2003 48.05 49.65 47.95 49.59 693,500 +1.65(+3.44%)
Mar 31, 2003 48.55 48.77 47.65 47.94 342,400 -1.00(-2.04%)
Mar 28, 2003 48.47 49.09 48.05 48.94 426,700 +0.38(+0.78%)
Mar 27, 2003 48.05 48.90 47.66 48.56 321,300 +0.32(+0.66%)
Mar 26, 2003 48.85 48.85 47.85 48.24 248,800 -0.67(-1.37%)
Mar 25, 2003 47.80 49.46 47.80 48.91 473,900 +1.09(+2.28%)
Mar 24, 2003 49.50 49.55 47.55 47.82 813,600 -2.28(-4.55%)
Mar 21, 2003 48.50 50.11 48.50 50.10 813,400 +2.25(+4.70%)
Mar 20, 2003 45.95 47.88 45.83 47.85 546,600 +1.77(+3.84%)
Mar 19, 2003 45.85 46.23 45.45 46.08 353,300 +0.07(+0.15%)
Mar 18, 2003 45.50 46.46 45.50 46.01 838,000 +0.97(+2.15%)
Mar 17, 2003 42.75 46.54 41.00 45.04 5,100,600 -2.09(-4.43%)
Mar 14, 2003 47.20 47.50 46.70 47.13 400,300 +0.13(+0.28%)
Mar 13, 2003 45.20 47.00 44.96 47.00 737,800 +2.74(+6.19%)
Mar 12, 2003 44.70 44.70 43.44 44.26 1,696,200 -0.67(-1.49%)
Mar 11, 2003 44.75 45.35 44.50 44.93 665,600 +0.08(+0.18%)
Mar 10, 2003 46.00 46.00 44.54 44.85 560,200 -1.42(-3.07%)
Mar 07, 2003 45.65 46.80 45.20 46.27 455,300 +0.58(+1.27%)
Mar 06, 2003 46.67 46.67 45.35 45.69 821,100 -0.98(-2.10%)
Mar 05, 2003 47.38 47.60 46.40 46.67 633,900 -0.71(-1.50%)
Mar 04, 2003 48.00 48.09 47.38 47.38 721,300 -1.18(-2.43%)
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.