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, 2021 183.79 184.31 177.10 177.40 774,828 -5.55(-3.03%)
Sep 29, 2021 186.26 186.95 182.62 182.95 567,210 -1.51(-0.82%)
Sep 28, 2021 186.45 188.12 183.84 184.46 454,212 -2.62(-1.40%)
Sep 27, 2021 184.84 188.70 184.84 187.08 429,520 +2.69(+1.46%)
Sep 24, 2021 183.90 185.85 183.08 184.39 350,564 -0.89(-0.48%)
Sep 23, 2021 186.14 188.43 185.00 185.28 391,209 +1.20(+0.65%)
Sep 22, 2021 181.73 185.35 181.41 184.08 401,933 +4.44(+2.47%)
Sep 21, 2021 184.20 184.20 179.63 179.64 391,018 -2.60(-1.43%)
Sep 20, 2021 179.50 182.70 175.95 182.24 576,669 +0.42(+0.23%)
Sep 17, 2021 182.93 184.80 179.98 181.82 1,183,373 -3.16(-1.71%)
Sep 16, 2021 188.01 188.60 183.68 184.98 403,281 -2.88(-1.53%)
Sep 15, 2021 186.20 188.12 184.45 187.86 623,749 +1.42(+0.76%)
Sep 14, 2021 193.23 193.23 186.13 186.44 359,918 -5.88(-3.06%)
Sep 13, 2021 190.89 194.42 189.04 192.32 377,777 +4.70(+2.51%)
Sep 10, 2021 192.08 193.98 187.45 187.62 334,303 -2.72(-1.43%)
Sep 09, 2021 188.26 192.26 187.34 190.34 321,346 +2.62(+1.40%)
Sep 08, 2021 190.64 190.64 186.22 187.72 374,999 -4.46(-2.32%)
Sep 07, 2021 193.16 194.62 190.50 192.18 439,610 -1.89(-0.97%)
Sep 03, 2021 197.13 197.61 193.82 194.07 242,860 -4.45(-2.24%)
Sep 02, 2021 196.29 198.60 195.20 198.52 368,589 +2.52(+1.29%)
Sep 01, 2021 197.97 198.76 195.27 196.00 333,774 -1.76(-0.89%)
Aug 31, 2021 202.83 202.83 196.44 197.76 616,463 -4.41(-2.18%)
Aug 30, 2021 203.65 204.11 201.64 202.17 263,432 -1.48(-0.73%)
Aug 27, 2021 201.50 204.41 201.50 203.65 298,735 +2.56(+1.27%)
Aug 26, 2021 204.20 204.55 199.95 201.09 342,363 -3.67(-1.79%)
Aug 25, 2021 204.34 207.79 203.60 204.76 334,167 +1.44(+0.71%)
Aug 24, 2021 201.23 205.20 201.23 203.32 215,951 +2.22(+1.10%)
Aug 23, 2021 202.62 202.91 198.68 201.10 283,405 +0.32(+0.16%)
Aug 20, 2021 198.00 202.36 197.06 200.78 441,685 +3.83(+1.94%)
Aug 19, 2021 194.20 198.58 193.76 196.95 465,981 -0.91(-0.46%)
Aug 18, 2021 198.52 202.21 197.60 197.86 499,582 -1.88(-0.94%)
Aug 17, 2021 204.81 205.26 197.88 199.74 561,400 -7.70(-3.71%)
Aug 16, 2021 209.25 209.25 204.85 207.44 310,163 -1.72(-0.82%)
Aug 13, 2021 209.58 211.03 207.91 209.16 262,066 -0.64(-0.31%)
Aug 12, 2021 209.00 211.75 207.19 209.80 495,337 +1.29(+0.62%)
Aug 11, 2021 201.21 208.53 200.44 208.51 483,126 +7.46(+3.71%)
Aug 10, 2021 196.70 202.09 195.55 201.05 272,961 +4.52(+2.30%)
Aug 09, 2021 198.99 200.88 196.43 196.53 328,819 -4.76(-2.36%)
Aug 06, 2021 201.20 202.85 199.33 201.29 379,312 +2.19(+1.10%)
Aug 05, 2021 198.25 200.20 197.81 199.10 356,559 +2.46(+1.25%)
Aug 04, 2021 197.89 200.26 195.79 196.64 519,268 -2.67(-1.34%)
Aug 03, 2021 196.03 199.85 191.37 199.31 480,987 +4.71(+2.42%)
Aug 02, 2021 196.58 201.27 194.56 194.60 602,151 -0.30(-0.15%)
Jul 30, 2021 194.06 202.49 193.25 194.90 888,415 -0.94(-0.48%)
Jul 29, 2021 190.51 195.95 190.51 195.84 529,330 +5.93(+3.12%)
Jul 28, 2021 190.83 192.27 186.51 189.91 319,665 +0.56(+0.30%)
Jul 27, 2021 188.82 190.44 186.55 189.35 382,393 -1.72(-0.90%)
Jul 26, 2021 192.24 193.79 189.61 191.07 338,806 -0.77(-0.40%)
Jul 23, 2021 189.27 192.17 188.46 191.84 316,584 +4.46(+2.38%)
Jul 22, 2021 192.10 192.10 187.25 187.38 273,992 -5.26(-2.73%)
Jul 21, 2021 191.15 195.43 189.04 192.64 361,948 +6.12(+3.28%)
Jul 20, 2021 180.76 187.34 178.73 186.52 515,333 +5.90(+3.27%)
Jul 19, 2021 180.32 181.75 176.50 180.62 595,971 -5.54(-2.98%)
Jul 16, 2021 191.00 192.19 185.46 186.16 492,971 -4.63(-2.43%)
Jul 15, 2021 192.00 193.29 188.14 190.79 475,116 -3.53(-1.82%)
Jul 14, 2021 195.68 196.84 192.20 194.32 388,730 -0.15(-0.08%)
Jul 13, 2021 196.89 197.29 193.59 194.47 403,134 -4.29(-2.16%)
Jul 12, 2021 195.93 199.51 194.78 198.76 424,602 -0.19(-0.10%)
Jul 09, 2021 197.32 200.97 196.64 198.95 473,044 +5.80(+3.00%)
Jul 08, 2021 192.67 196.02 189.87 193.15 421,590 -4.72(-2.39%)
Jul 07, 2021 192.76 199.05 192.76 197.87 473,723 +4.16(+2.15%)
Jul 06, 2021 196.40 198.21 191.23 193.71 659,640 -1.37(-0.70%)
Jul 02, 2021 197.12 197.81 194.58 195.08 556,324 -2.22(-1.13%)
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.