Skip to main content

Mohawk Industries (NY: MHK )

129.99 +1.07 (+0.83%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 47.35 48.36 46.34 47.69 2,367,930 -0.90(-1.85%)
Sep 29, 2009 47.90 48.97 47.33 48.59 814,725 +1.03(+2.17%)
Sep 28, 2009 47.54 48.26 47.23 47.56 766,643 +0.02(+0.04%)
Sep 25, 2009 48.72 49.41 47.43 47.54 688,928 -1.41(-2.88%)
Sep 24, 2009 51.72 51.90 48.20 48.95 848,143 -2.14(-4.19%)
Sep 23, 2009 53.05 53.05 51.04 51.09 563,691 -1.76(-3.33%)
Sep 22, 2009 52.96 53.34 52.31 52.85 408,607 +0.20(+0.38%)
Sep 21, 2009 51.77 53.12 51.53 52.65 501,055 +0.46(+0.88%)
Sep 18, 2009 52.06 52.56 51.64 52.19 519,433 +0.61(+1.18%)
Sep 17, 2009 52.68 53.52 51.26 51.58 511,874 -1.11(-2.11%)
Sep 16, 2009 51.17 53.45 51.03 52.69 930,625 +1.84(+3.62%)
Sep 15, 2009 49.47 50.87 49.40 50.85 528,289 +1.40(+2.83%)
Sep 14, 2009 48.39 49.50 47.33 49.45 649,658 +0.51(+1.04%)
Sep 11, 2009 49.30 49.98 48.75 48.94 875,465 -0.60(-1.21%)
Sep 10, 2009 50.08 50.22 49.22 49.54 877,286 -0.42(-0.84%)
Sep 09, 2009 49.08 50.30 48.55 49.96 835,984 +0.87(+1.77%)
Sep 08, 2009 48.73 49.41 48.38 49.09 989,375 +0.92(+1.91%)
Sep 04, 2009 47.33 48.30 46.70 48.17 678,623 +0.93(+1.97%)
Sep 03, 2009 48.15 48.21 46.48 47.24 997,566 -0.86(-1.79%)
Sep 02, 2009 47.78 48.70 47.19 48.10 1,416,798 +0.05(+0.10%)
Sep 01, 2009 49.83 51.33 47.95 48.05 1,119,008 -2.07(-4.13%)
Aug 31, 2009 50.47 50.52 49.48 50.12 750,250 -0.71(-1.40%)
Aug 28, 2009 49.90 50.97 49.46 50.83 1,250,541 +1.56(+3.17%)
Aug 27, 2009 49.61 49.61 47.39 49.27 737,282 +0.07(+0.14%)
Aug 26, 2009 48.62 49.95 47.82 49.20 661,960 +0.61(+1.26%)
Aug 25, 2009 47.72 49.61 47.70 48.59 571,611 +1.27(+2.68%)
Aug 24, 2009 47.44 48.02 47.13 47.32 604,349 -0.13(-0.27%)
Aug 21, 2009 46.13 48.15 46.13 47.45 757,203 +1.34(+2.91%)
Aug 20, 2009 46.01 46.48 45.80 46.11 554,696 +0.15(+0.33%)
Aug 19, 2009 44.93 46.43 44.93 45.96 1,005,125 -0.12(-0.26%)
Aug 18, 2009 45.25 46.32 44.83 46.08 743,622 +0.20(+0.44%)
Aug 17, 2009 46.53 46.53 44.77 45.88 1,089,878 -1.52(-3.21%)
Aug 14, 2009 49.47 49.61 46.95 47.40 847,270 -2.29(-4.61%)
Aug 13, 2009 50.59 50.75 48.90 49.69 735,019 -0.60(-1.19%)
Aug 12, 2009 49.56 51.06 49.56 50.29 811,254 +0.90(+1.82%)
Aug 11, 2009 49.24 49.99 48.88 49.39 1,314,018 -1.64(-3.21%)
Aug 10, 2009 52.36 52.55 50.61 51.03 833,545 -1.51(-2.87%)
Aug 07, 2009 52.03 53.71 50.94 52.54 971,578 +1.95(+3.85%)
Aug 06, 2009 51.15 52.01 50.35 50.59 1,023,458 -0.30(-0.59%)
Aug 05, 2009 50.20 51.39 49.80 50.89 914,180 +0.95(+1.90%)
Aug 04, 2009 50.51 51.05 49.91 49.94 1,047,931 -1.06(-2.08%)
Aug 03, 2009 52.00 52.07 50.55 51.00 1,533,100 -0.58(-1.12%)
Jul 31, 2009 49.82 52.60 49.82 51.58 3,091,591 +3.38(+7.01%)
Jul 30, 2009 47.04 49.35 47.04 48.20 1,723,691 +1.44(+3.08%)
Jul 29, 2009 45.61 47.20 45.43 46.76 1,230,756 +0.53(+1.15%)
Jul 28, 2009 44.73 46.43 44.73 46.23 1,149,189 +1.47(+3.28%)
Jul 27, 2009 43.42 45.49 43.39 44.76 1,691,917 +1.64(+3.80%)
Jul 24, 2009 42.08 43.12 41.37 43.12 720 +0.79(+1.87%)
Jul 23, 2009 39.22 42.45 38.77 42.33 1,536,556 +3.01(+7.66%)
Jul 22, 2009 38.15 39.98 38.15 39.32 902,846 +0.70(+1.81%)
Jul 21, 2009 39.56 39.69 37.60 38.62 679,202 -0.36(-0.92%)
Jul 20, 2009 38.00 39.16 37.79 38.98 662,251 +1.20(+3.18%)
Jul 17, 2009 38.50 38.85 37.71 37.78 1,087,041 -0.59(-1.54%)
Jul 16, 2009 36.91 38.59 36.56 38.37 1,102,962 +1.38(+3.73%)
Jul 15, 2009 35.58 37.00 35.40 36.99 890,064 +1.95(+5.57%)
Jul 14, 2009 34.38 35.27 33.77 35.04 1,274,044 +1.99(+6.02%)
Jul 13, 2009 32.04 33.12 31.88 33.05 1,365,421 +0.85(+2.64%)
Jul 10, 2009 32.70 32.88 31.40 32.20 960,992 -0.66(-2.01%)
Jul 09, 2009 32.83 33.54 32.70 32.86 1,157,984 +0.24(+0.74%)
Jul 08, 2009 33.28 33.76 32.12 32.62 1,134,240 -0.62(-1.87%)
Jul 07, 2009 33.25 33.84 33.06 33.24 979,744 -0.07(-0.21%)
Jul 06, 2009 33.60 33.84 32.98 33.31 1,156,725 -0.66(-1.94%)
Jul 02, 2009 35.14 35.57 33.84 33.97 1,091,944 -1.77(-4.95%)
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.