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 (%)
Sep 30, 2008 68.69 68.98 66.45 67.39 541,362 +0.02(+0.03%)
Sep 29, 2008 68.47 69.47 65.55 67.37 943,324 -2.53(-3.62%)
Sep 26, 2008 68.77 70.73 68.77 69.90 0 -0.40(-0.57%)
Sep 25, 2008 69.25 71.19 68.96 70.30 1,085,240 +1.49(+2.17%)
Sep 24, 2008 69.34 70.13 68.51 68.81 750,679 -0.26(-0.38%)
Sep 23, 2008 69.51 70.60 67.94 69.07 540,743 -0.71(-1.02%)
Sep 22, 2008 73.17 73.73 69.22 69.78 762,983 -4.56(-6.13%)
Sep 19, 2008 72.82 75.00 71.51 74.34 0 +4.84(+6.96%)
Sep 18, 2008 68.89 71.16 66.06 69.50 2,041,731 +1.55(+2.28%)
Sep 17, 2008 68.34 68.98 67.06 67.95 801,090 -1.63(-2.34%)
Sep 16, 2008 66.83 70.32 66.07 69.58 907,118 +1.29(+1.89%)
Sep 15, 2008 66.69 69.93 66.69 68.29 1,271,169 -1.61(-2.30%)
Sep 12, 2008 70.74 71.19 69.37 69.90 0 -1.65(-2.31%)
Sep 11, 2008 70.97 72.02 69.65 71.55 802,480 -0.63(-0.87%)
Sep 10, 2008 70.74 72.71 69.11 72.18 736,350 +1.88(+2.67%)
Sep 09, 2008 72.99 73.10 69.91 70.30 723,995 -2.94(-4.01%)
Sep 08, 2008 72.29 74.33 71.58 73.24 1,658,999 +2.78(+3.95%)
Sep 05, 2008 69.39 70.69 67.62 70.46 0 +0.16(+0.23%)
Sep 04, 2008 72.88 73.05 69.93 70.30 798,545 -3.04(-4.15%)
Sep 03, 2008 72.37 74.26 72.00 73.34 840,555 +0.87(+1.20%)
Sep 02, 2008 71.46 75.26 71.46 72.47 1,507,224 +3.42(+4.95%)
Aug 29, 2008 68.66 69.35 67.86 69.05 0 -0.52(-0.75%)
Aug 28, 2008 69.10 69.57 67.89 69.57 712,489 +0.73(+1.06%)
Aug 27, 2008 68.10 69.29 67.66 68.84 732,440 +0.76(+1.12%)
Aug 26, 2008 67.93 68.08 66.64 68.08 480,476 +0.47(+0.70%)
Aug 25, 2008 68.56 68.56 66.28 67.61 550,218 -1.48(-2.14%)
Aug 22, 2008 67.38 69.15 66.65 69.09 0 +2.25(+3.37%)
Aug 21, 2008 66.79 67.31 65.58 66.84 767,469 -0.48(-0.71%)
Aug 20, 2008 69.03 69.66 67.00 67.32 896,068 -1.37(-1.99%)
Aug 19, 2008 69.67 69.67 66.77 68.69 797,035 -1.73(-2.46%)
Aug 18, 2008 73.29 73.36 69.90 70.42 850,556 -2.54(-3.48%)
Aug 15, 2008 70.20 73.36 70.20 72.96 0 +2.90(+4.14%)
Aug 14, 2008 66.19 70.39 66.19 70.06 1,180,133 +3.44(+5.16%)
Aug 13, 2008 67.92 68.00 64.97 66.62 583,738 -1.67(-2.45%)
Aug 12, 2008 68.56 69.69 67.57 68.29 522,465 -0.79(-1.14%)
Aug 11, 2008 66.54 71.35 65.59 69.08 1,046,899 +2.59(+3.90%)
Aug 08, 2008 62.97 67.06 61.59 66.49 1,410,479 +3.99(+6.38%)
Aug 07, 2008 63.32 63.97 61.49 62.50 716,913 -1.85(-2.87%)
Aug 06, 2008 64.32 64.75 62.74 64.35 701,393 -0.60(-0.92%)
Aug 05, 2008 59.97 65.74 59.91 64.95 2,080,760 +5.46(+9.18%)
Aug 04, 2008 59.17 59.92 58.24 59.49 654,566 +0.36(+0.61%)
Aug 01, 2008 59.42 60.44 58.03 59.13 722,689 +0.16(+0.27%)
Jul 31, 2008 60.20 60.62 58.95 58.97 1,199,874 -1.57(-2.59%)
Jul 30, 2008 61.01 63.28 59.07 60.54 1,103,073 -0.33(-0.54%)
Jul 29, 2008 60.15 61.29 59.53 60.87 1,032,832 +1.36(+2.29%)
Jul 28, 2008 61.86 62.08 59.31 59.51 1,021,369 -2.38(-3.85%)
Jul 25, 2008 62.27 63.09 60.00 61.89 995,321 +0.96(+1.58%)
Jul 24, 2008 66.93 68.45 60.15 60.93 1,416,926 -5.83(-8.73%)
Jul 23, 2008 64.16 68.29 64.16 66.76 1,499,256 +0.93(+1.41%)
Jul 22, 2008 62.81 65.83 60.25 65.83 2,083,596 +1.77(+2.76%)
Jul 21, 2008 65.55 66.49 63.70 64.06 883,602 -0.79(-1.22%)
Jul 18, 2008 65.94 66.50 63.24 64.85 701,704 -0.97(-1.47%)
Jul 17, 2008 64.72 66.67 62.06 65.82 1,930,995 +1.52(+2.36%)
Jul 16, 2008 60.06 64.36 58.71 64.30 1,454,039 +4.49(+7.51%)
Jul 15, 2008 57.16 60.71 56.55 59.81 1,451,332 +2.15(+3.73%)
Jul 14, 2008 59.80 60.14 57.49 57.66 934,502 -1.41(-2.39%)
Jul 11, 2008 60.15 60.64 58.95 59.07 2,028,660 -1.67(-2.75%)
Jul 10, 2008 63.00 63.08 60.00 60.74 2,982,166 -2.20(-3.50%)
Jul 09, 2008 63.42 65.62 62.50 62.94 2,032,421 -1.96(-3.02%)
Jul 08, 2008 61.36 65.43 60.57 64.90 1,422,806 +3.63(+5.92%)
Jul 07, 2008 62.76 63.22 60.67 61.27 1,013,679 -1.09(-1.75%)
Jul 04, 2008 61.80 63.01 60.94 62.36 667,839 +0.00(+0.00%)
Jul 03, 2008 61.80 63.01 60.94 62.36 667,839 +0.86(+1.40%)
Jul 02, 2008 63.53 64.07 61.50 61.50 833,324 -1.99(-3.13%)
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.