Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.91 84.11 79.00 79.85 1,045,600 -3.44(-4.13%)
Jul 30, 2020 84.82 85.64 83.25 83.29 710,672 -2.72(-3.16%)
Jul 29, 2020 85.84 87.08 85.54 86.01 903,878 +0.87(+1.02%)
Jul 28, 2020 85.00 87.70 83.55 85.14 1,681,880 -2.19(-2.51%)
Jul 27, 2020 84.87 87.40 83.80 87.33 1,554,931 +2.32(+2.73%)
Jul 24, 2020 83.87 85.54 82.17 85.01 1,553,000 +1.35(+1.61%)
Jul 23, 2020 83.72 85.76 82.34 83.66 908,306 -0.21(-0.25%)
Jul 22, 2020 79.09 84.37 78.55 83.87 1,278,388 +4.45(+5.60%)
Jul 21, 2020 79.10 82.01 78.87 79.42 1,059,667 +0.64(+0.81%)
Jul 20, 2020 78.68 79.32 77.19 78.78 1,230,231 +0.30(+0.38%)
Jul 17, 2020 78.24 79.11 77.24 78.48 1,435,000 +0.55(+0.71%)
Jul 16, 2020 76.04 80.70 75.47 77.93 1,789,993 +1.39(+1.82%)
Jul 15, 2020 76.64 77.78 75.17 76.54 1,497,462 +2.33(+3.14%)
Jul 14, 2020 69.89 74.88 67.79 74.21 4,160,788 -2.39(-3.12%)
Jul 13, 2020 71.81 77.33 69.44 76.60 3,947,725 +6.13(+8.70%)
Jul 10, 2020 73.26 78.99 69.21 70.47 4,359,000 -2.65(-3.62%)
Jul 09, 2020 89.41 91.39 68.10 73.12 10,932,559 -18.27(-19.99%)
Jul 08, 2020 95.48 96.97 89.18 91.39 2,594,084 -4.59(-4.78%)
Jul 07, 2020 102.00 102.79 95.51 95.98 1,519,015 -7.28(-7.05%)
Jul 06, 2020 101.65 103.65 100.51 103.26 917,504 +4.05(+4.08%)
Jul 02, 2020 99.90 102.88 97.88 99.21 542,400 +1.70(+1.74%)
Jul 01, 2020 101.48 103.20 97.39 97.51 612,779 -4.25(-4.18%)
Jun 30, 2020 99.36 102.53 97.96 101.76 723,831 +1.96(+1.96%)
Jun 29, 2020 97.08 100.05 95.97 99.80 538,946 +4.09(+4.27%)
Jun 26, 2020 97.52 98.29 94.05 95.71 902,500 -2.65(-2.69%)
Jun 25, 2020 98.20 98.70 94.75 98.36 697,197 -0.93(-0.94%)
Jun 24, 2020 101.38 103.30 98.62 99.29 1,154,064 -4.59(-4.42%)
Jun 23, 2020 94.50 104.39 94.41 103.88 3,398,051 +11.66(+12.64%)
Jun 22, 2020 92.00 93.17 89.89 92.22 461,582 -0.85(-0.91%)
Jun 19, 2020 96.97 96.97 92.96 93.07 1,136,400 -1.82(-1.92%)
Jun 18, 2020 94.51 97.35 93.74 94.89 461,256 -0.46(-0.48%)
Jun 17, 2020 98.17 99.05 94.92 95.35 787,643 -2.90(-2.95%)
Jun 16, 2020 103.65 103.82 96.98 98.25 849,514 +0.53(+0.54%)
Jun 15, 2020 93.20 98.57 92.49 97.72 726,528 -0.02(-0.02%)
Jun 12, 2020 98.67 100.98 94.34 97.74 687,900 +1.77(+1.84%)
Jun 11, 2020 97.49 100.93 94.75 95.97 1,004,568 -10.08(-9.50%)
Jun 10, 2020 111.14 112.95 105.94 106.05 871,874 -6.67(-5.92%)
Jun 09, 2020 111.67 113.60 109.24 112.72 711,436 -2.97(-2.57%)
Jun 08, 2020 113.32 116.48 112.30 115.69 802,547 +7.04(+6.48%)
Jun 05, 2020 115.79 116.96 107.53 108.65 1,137,800 +0.65(+0.60%)
Jun 04, 2020 103.75 108.65 102.12 108.00 1,177,467 +3.54(+3.39%)
Jun 03, 2020 98.44 104.67 98.36 104.46 848,826 +7.46(+7.69%)
Jun 02, 2020 94.01 97.34 94.01 97.00 592,473 +3.91(+4.20%)
Jun 01, 2020 93.14 94.56 92.09 93.09 563,310 -0.11(-0.12%)
May 29, 2020 92.15 93.73 90.02 93.20 1,488,100 +0.04(+0.04%)
May 28, 2020 99.40 99.99 92.72 93.16 833,526 -6.27(-6.31%)
May 27, 2020 98.56 99.79 95.43 99.43 816,283 +5.96(+6.38%)
May 26, 2020 87.97 94.33 87.30 93.47 1,077,575 +10.16(+12.20%)
May 22, 2020 84.63 85.17 81.62 83.31 361,600 -0.83(-0.99%)
May 21, 2020 81.44 85.58 81.44 84.14 500,226 +1.11(+1.34%)
May 20, 2020 83.77 85.48 81.30 83.03 483,057 +0.59(+0.72%)
May 19, 2020 85.13 86.55 82.37 82.44 662,527 -3.53(-4.11%)
May 18, 2020 81.24 86.87 80.41 85.97 803,895 +9.39(+12.26%)
May 15, 2020 74.94 77.59 74.36 76.58 563,400 +0.62(+0.82%)
May 14, 2020 72.29 76.56 69.87 75.96 754,488 +2.02(+2.73%)
May 13, 2020 76.73 77.61 72.79 73.94 874,141 -3.88(-4.99%)
May 12, 2020 81.21 81.81 77.62 77.82 651,062 -3.08(-3.81%)
May 11, 2020 83.11 83.34 79.86 80.90 715,754 -3.96(-4.67%)
May 08, 2020 82.35 85.42 81.35 84.86 672,700 +4.49(+5.59%)
May 07, 2020 79.95 82.45 79.02 80.37 607,605 +1.39(+1.76%)
May 06, 2020 81.58 82.56 78.70 78.98 741,129 -3.45(-4.19%)
May 05, 2020 86.23 86.28 79.05 82.43 1,352,197 -2.56(-3.01%)
May 04, 2020 82.58 86.12 81.55 84.99 1,001,441 +1.61(+1.93%)
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.