Skip to main content

Mohawk Industries (NY: MHK )

130.49 +1.57 (+1.22%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 95.93 95.93 92.20 92.33 712,469 -4.00(-4.15%)
Aug 28, 2020 96.94 97.91 95.56 96.33 675,400 -0.63(-0.65%)
Aug 27, 2020 94.21 97.86 93.53 96.96 821,289 +3.70(+3.97%)
Aug 26, 2020 93.54 94.03 92.15 93.26 454,648 -0.06(-0.06%)
Aug 25, 2020 93.96 94.42 90.45 93.32 629,600 -0.19(-0.20%)
Aug 24, 2020 90.66 94.47 90.66 93.51 638,372 +3.19(+3.53%)
Aug 21, 2020 90.04 91.30 89.64 90.32 560,400 +0.47(+0.52%)
Aug 20, 2020 88.86 91.36 88.15 89.85 530,366 -0.32(-0.35%)
Aug 19, 2020 91.45 91.46 89.53 90.17 578,014 -0.43(-0.47%)
Aug 18, 2020 91.57 92.22 90.12 90.60 975,985 -1.05(-1.15%)
Aug 17, 2020 90.41 92.26 90.00 91.65 787,440 +1.39(+1.54%)
Aug 14, 2020 87.96 90.93 87.34 90.26 617,400 +1.25(+1.40%)
Aug 13, 2020 90.21 91.81 88.41 89.01 468,178 -2.43(-2.66%)
Aug 12, 2020 92.29 92.89 89.39 91.44 753,093 +0.15(+0.16%)
Aug 11, 2020 92.75 94.42 90.50 91.29 640,729 +0.63(+0.69%)
Aug 10, 2020 86.29 91.41 86.22 90.66 967,200 +5.01(+5.85%)
Aug 07, 2020 88.44 90.36 83.07 85.65 1,338,400 -0.71(-0.82%)
Aug 06, 2020 84.51 87.45 83.86 86.36 1,057,567 +1.18(+1.39%)
Aug 05, 2020 82.63 85.18 81.43 85.18 943,152 +3.93(+4.84%)
Aug 04, 2020 79.77 83.84 79.77 81.25 978,422 +1.80(+2.27%)
Aug 03, 2020 80.01 80.59 78.93 79.45 1,195,530 -0.40(-0.50%)
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%)
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.