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 (%)
Aug 31, 2015 197.13 200.41 196.37 196.97 568,746 -0.62(-0.31%)
Aug 28, 2015 194.01 198.40 193.37 197.59 797,749 +3.22(+1.66%)
Aug 27, 2015 194.99 196.21 191.22 194.37 746,517 +1.56(+0.81%)
Aug 26, 2015 193.70 194.99 188.01 192.81 1,174,693 +3.63(+1.92%)
Aug 25, 2015 195.79 196.34 189.18 189.18 1,097,911 -1.15(-0.60%)
Aug 24, 2015 191.89 198.30 183.52 190.33 1,184,424 -9.85(-4.92%)
Aug 21, 2015 202.34 205.01 199.80 200.18 643,734 -4.23(-2.07%)
Aug 20, 2015 209.36 211.01 204.27 204.41 517,048 -6.43(-3.05%)
Aug 19, 2015 209.86 212.16 208.28 210.84 706,826 -0.49(-0.23%)
Aug 18, 2015 209.28 211.98 208.25 211.33 817,506 +2.90(+1.39%)
Aug 17, 2015 206.78 209.01 206.00 208.43 444,478 +1.05(+0.51%)
Aug 14, 2015 205.70 207.79 205.20 207.38 675,860 +1.49(+0.72%)
Aug 13, 2015 205.29 207.39 204.91 205.89 705,492 +0.59(+0.29%)
Aug 12, 2015 203.37 206.05 200.55 205.30 1,015,838 +0.38(+0.19%)
Aug 11, 2015 203.89 206.01 203.31 204.92 805,898 -0.50(-0.24%)
Aug 10, 2015 204.90 207.75 204.60 205.42 1,052,605 +1.57(+0.77%)
Aug 07, 2015 205.25 207.39 202.97 203.85 2,045,082 +6.21(+3.14%)
Aug 06, 2015 202.14 203.59 195.60 197.64 1,014,907 -5.12(-2.53%)
Aug 05, 2015 204.34 204.34 200.80 202.76 675,886 -0.03(-0.01%)
Aug 04, 2015 201.13 202.88 200.02 202.79 467,080 +1.96(+0.98%)
Aug 03, 2015 204.00 204.39 199.50 200.83 782,065 -0.76(-0.38%)
Jul 31, 2015 201.46 202.37 199.46 201.59 368,739 +0.93(+0.46%)
Jul 30, 2015 198.67 201.20 197.99 200.66 367,035 +1.08(+0.54%)
Jul 29, 2015 196.97 200.01 196.21 199.58 341,769 +3.48(+1.77%)
Jul 28, 2015 193.10 196.56 192.51 196.10 426,932 +4.55(+2.38%)
Jul 27, 2015 194.82 195.06 190.09 191.55 665,804 -4.45(-2.27%)
Jul 24, 2015 198.89 199.13 194.02 196.00 621,455 -1.99(-1.01%)
Jul 23, 2015 198.56 202.22 197.88 197.99 711,075 +0.17(+0.09%)
Jul 22, 2015 195.07 200.52 194.93 197.82 763,556 +2.67(+1.37%)
Jul 21, 2015 196.75 196.75 193.57 195.15 504,941 -1.67(-0.85%)
Jul 20, 2015 194.01 197.50 193.83 196.82 483,243 +3.25(+1.68%)
Jul 17, 2015 195.27 196.45 191.86 193.57 295,004 -1.64(-0.84%)
Jul 16, 2015 195.59 195.87 193.51 195.21 288,501 +0.45(+0.23%)
Jul 15, 2015 195.80 197.19 193.77 194.76 362,782 -1.29(-0.66%)
Jul 14, 2015 195.18 196.84 194.14 196.05 278,634 +0.60(+0.31%)
Jul 13, 2015 196.05 196.25 194.11 195.45 401,889 +1.44(+0.74%)
Jul 10, 2015 192.82 194.64 190.05 194.01 542,550 +4.60(+2.43%)
Jul 09, 2015 192.41 193.82 189.32 189.41 490,511 -0.21(-0.11%)
Jul 08, 2015 192.86 194.09 189.00 189.62 540,297 -4.61(-2.37%)
Jul 07, 2015 191.34 194.70 189.79 194.23 695,579 +2.70(+1.41%)
Jul 06, 2015 192.48 193.52 190.88 191.53 589,460 -2.02(-1.04%)
Jul 02, 2015 194.65 193.55 193.55 193.55 381,200 -0.55(-0.28%)
Jul 01, 2015 192.80 194.46 192.04 194.10 468,185 +3.20(+1.68%)
Jun 30, 2015 189.97 192.49 189.43 190.90 473,358 +2.16(+1.14%)
Jun 29, 2015 192.30 192.99 188.51 188.74 510,927 -4.43(-2.29%)
Jun 26, 2015 192.26 193.27 191.49 193.17 1,176,264 +1.27(+0.66%)
Jun 25, 2015 193.07 193.07 191.16 191.90 553,048 +0.03(+0.02%)
Jun 24, 2015 193.57 194.74 191.85 191.87 310,219 -1.42(-0.73%)
Jun 23, 2015 194.38 194.96 192.71 193.29 307,799 -1.05(-0.54%)
Jun 22, 2015 193.77 195.30 193.49 194.34 405,724 +1.56(+0.81%)
Jun 19, 2015 191.12 193.72 190.97 192.78 601,135 +1.13(+0.59%)
Jun 18, 2015 192.88 194.14 191.50 191.65 536,399 -0.74(-0.38%)
Jun 17, 2015 191.43 193.59 190.13 192.39 237,014 +1.31(+0.69%)
Jun 16, 2015 189.18 191.34 188.57 191.08 295,228 +2.03(+1.07%)
Jun 15, 2015 189.12 190.52 188.32 189.05 374,128 -1.57(-0.82%)
Jun 12, 2015 189.11 191.13 188.60 190.62 234,392 +0.63(+0.33%)
Jun 11, 2015 191.89 194.14 189.98 189.99 495,980 -2.45(-1.27%)
Jun 10, 2015 188.07 192.66 187.21 192.44 611,383 +5.49(+2.94%)
Jun 09, 2015 186.84 187.93 186.10 186.95 311,717 +0.08(+0.04%)
Jun 08, 2015 188.06 188.94 186.84 186.87 304,082 -1.73(-0.92%)
Jun 05, 2015 187.98 188.80 187.19 188.60 420,825 +0.03(+0.02%)
Jun 04, 2015 188.67 189.87 188.28 188.57 359,536 -0.90(-0.48%)
Jun 03, 2015 189.49 189.82 188.04 189.47 427,887 +0.02(+0.01%)
Jun 02, 2015 188.50 189.80 187.72 189.45 379,423 +0.65(+0.34%)
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.