Skip to main content

Mohawk Industries (NY: MHK )

128.87 -0.05 (-0.04%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 78.78 79.39 77.97 79.39 318,300 +0.70(+0.89%)
Sep 29, 2004 79.13 79.21 78.22 78.69 152,400 -0.37(-0.47%)
Sep 28, 2004 78.65 79.16 78.17 79.06 214,000 +0.22(+0.28%)
Sep 27, 2004 78.60 79.49 77.71 78.84 297,100 +0.03(+0.04%)
Sep 24, 2004 78.75 79.60 78.72 78.81 162,100 -0.02(-0.03%)
Sep 23, 2004 78.64 79.26 77.75 78.83 202,800 -0.01(-0.01%)
Sep 22, 2004 79.20 79.20 78.69 78.84 345,000 -0.56(-0.71%)
Sep 21, 2004 79.20 79.41 78.70 79.40 328,600 +0.30(+0.38%)
Sep 20, 2004 80.15 80.30 78.97 79.10 320,000 -1.15(-1.43%)
Sep 17, 2004 80.20 80.42 79.70 80.25 315,000 -0.03(-0.04%)
Sep 16, 2004 78.60 80.36 78.60 80.28 365,200 +1.88(+2.40%)
Sep 15, 2004 79.23 79.24 78.27 78.40 296,800 -0.83(-1.05%)
Sep 14, 2004 80.45 80.88 79.05 79.23 383,000 -1.00(-1.25%)
Sep 13, 2004 80.00 80.23 79.85 80.23 300,100 +0.13(+0.16%)
Sep 10, 2004 80.18 80.27 79.08 80.10 307,100 -0.15(-0.19%)
Sep 09, 2004 80.32 81.03 79.76 80.25 310,600 +0.01(+0.01%)
Sep 08, 2004 80.85 81.55 80.10 80.24 279,000 -1.06(-1.30%)
Sep 07, 2004 79.50 81.60 79.48 81.30 536,400 +2.25(+2.85%)
Sep 03, 2004 79.10 79.27 78.45 79.05 285,700 +0.11(+0.14%)
Sep 02, 2004 78.48 79.10 77.75 78.94 169,300 +0.46(+0.59%)
Sep 01, 2004 76.88 78.48 76.85 78.48 323,100 +1.56(+2.03%)
Aug 31, 2004 76.47 77.05 76.47 76.92 660,600 +0.40(+0.52%)
Aug 30, 2004 77.47 77.47 76.52 76.52 409,900 -0.95(-1.23%)
Aug 27, 2004 77.21 77.63 76.96 77.47 330,700 +0.27(+0.35%)
Aug 26, 2004 76.99 77.43 76.69 77.20 273,500 +0.20(+0.26%)
Aug 25, 2004 76.00 77.00 75.08 77.00 449,400 +1.00(+1.32%)
Aug 24, 2004 74.27 76.25 74.27 76.00 640,200 +1.88(+2.54%)
Aug 23, 2004 73.67 74.81 73.34 74.12 261,300 +0.70(+0.95%)
Aug 20, 2004 73.35 73.71 72.84 73.42 249,600 +0.16(+0.22%)
Aug 19, 2004 74.20 74.45 72.97 73.26 489,700 -1.34(-1.80%)
Aug 18, 2004 74.03 75.09 73.15 74.60 300,700 +0.58(+0.78%)
Aug 17, 2004 73.80 74.45 73.53 74.02 286,600 +0.75(+1.02%)
Aug 16, 2004 72.20 73.39 72.20 73.27 172,900 +1.32(+1.83%)
Aug 13, 2004 72.10 72.16 71.54 71.95 130,300 -0.02(-0.03%)
Aug 12, 2004 71.63 72.23 71.40 71.97 344,600 -0.24(-0.33%)
Aug 11, 2004 71.91 72.43 70.65 72.21 347,900 +0.05(+0.07%)
Aug 10, 2004 71.25 72.43 71.25 72.16 272,600 +0.97(+1.36%)
Aug 09, 2004 71.49 72.14 70.38 71.19 527,500 -0.30(-0.42%)
Aug 06, 2004 71.25 71.75 70.90 71.49 389,400 -0.48(-0.67%)
Aug 05, 2004 72.57 73.10 71.94 71.97 391,300 -0.60(-0.83%)
Aug 04, 2004 72.78 73.09 72.09 72.57 348,100 -0.22(-0.30%)
Aug 03, 2004 73.67 73.75 72.71 72.79 374,900 -1.13(-1.53%)
Aug 02, 2004 72.90 74.10 72.71 73.92 453,200 +0.38(+0.52%)
Jul 30, 2004 73.03 73.70 72.56 73.54 466,700 +0.29(+0.40%)
Jul 29, 2004 72.20 73.25 72.19 73.25 317,800 +1.05(+1.45%)
Jul 28, 2004 72.00 72.30 70.50 72.20 470,200 +0.13(+0.18%)
Jul 27, 2004 70.98 72.31 70.85 72.07 403,900 +1.09(+1.54%)
Jul 26, 2004 70.20 71.00 70.20 70.98 424,900 +0.73(+1.04%)
Jul 23, 2004 70.20 70.40 69.25 70.25 445,500 -0.72(-1.01%)
Jul 22, 2004 70.35 71.21 69.07 70.97 1,085,000 -0.35(-0.49%)
Jul 21, 2004 72.97 73.11 71.32 71.32 369,300 -1.65(-2.26%)
Jul 20, 2004 71.35 73.00 70.91 72.97 334,700 +1.47(+2.06%)
Jul 19, 2004 71.55 71.70 70.85 71.50 209,900 +0.00(+0.00%)
Jul 16, 2004 71.38 72.35 71.04 71.50 407,300 -0.35(-0.49%)
Jul 15, 2004 72.15 72.35 71.71 71.85 188,800 -0.10(-0.14%)
Jul 14, 2004 72.20 72.90 71.70 71.95 268,800 -0.49(-0.68%)
Jul 13, 2004 72.40 72.96 71.91 72.44 126,200 +0.04(+0.06%)
Jul 12, 2004 72.45 72.60 71.76 72.40 392,400 -0.30(-0.41%)
Jul 09, 2004 71.40 72.79 71.40 72.70 342,700 +1.30(+1.82%)
Jul 08, 2004 71.02 71.68 70.94 71.40 559,600 +0.39(+0.55%)
Jul 07, 2004 70.72 71.30 70.40 71.01 404,200 +0.09(+0.13%)
Jul 06, 2004 71.88 71.99 70.40 70.92 292,700 -1.06(-1.47%)
Jul 02, 2004 71.90 72.20 71.79 71.98 349,700 -0.02(-0.03%)
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.