Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mohawk Industries (NY: MHK )

109.95 +1.07 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 199.91 201.48 197.44 197.44 497,809 -2.66(-1.33%)
Nov 29, 2016 199.94 201.60 199.17 200.10 351,981 +0.73(+0.37%)
Nov 28, 2016 200.36 200.99 198.31 199.37 411,045 -1.63(-0.81%)
Nov 25, 2016 201.01 201.75 199.61 201.00 127,695 +0.30(+0.15%)
Nov 23, 2016 200.70 200.70 200.70 0 +0.51(+0.25%)
Nov 22, 2016 200.58 200.75 198.58 200.19 502,641 +0.44(+0.22%)
Nov 21, 2016 200.66 201.69 198.71 199.75 484,820 -0.22(-0.11%)
Nov 18, 2016 200.39 200.40 198.98 199.97 875,198 -0.30(-0.15%)
Nov 17, 2016 198.62 200.51 197.57 200.27 772,816 +2.71(+1.37%)
Nov 16, 2016 196.64 198.15 195.59 197.56 810,234 +0.40(+0.20%)
Nov 15, 2016 199.55 201.23 195.99 197.16 1,392,256 -0.09(-0.05%)
Nov 14, 2016 201.04 202.43 196.88 197.25 972,688 -2.36(-1.18%)
Nov 11, 2016 202.29 204.31 199.00 199.61 1,108,163 -2.77(-1.37%)
Nov 10, 2016 199.11 205.26 198.21 202.38 1,298,905 +4.61(+2.33%)
Nov 09, 2016 191.67 198.58 191.03 197.77 929,959 +2.58(+1.32%)
Nov 08, 2016 193.82 196.08 192.37 195.19 532,664 +0.46(+0.24%)
Nov 07, 2016 192.65 196.28 191.26 194.73 1,249,203 +3.98(+2.09%)
Nov 04, 2016 186.10 193.01 184.14 190.75 2,427,598 +13.77(+7.78%)
Nov 03, 2016 179.60 179.86 175.52 176.98 1,177,114 -1.61(-0.90%)
Nov 02, 2016 178.21 182.49 178.00 178.59 1,221,924 -0.39(-0.22%)
Nov 01, 2016 183.43 184.38 177.81 178.98 1,659,876 -5.32(-2.89%)
Oct 31, 2016 185.44 186.11 184.11 184.30 626,260 -0.40(-0.22%)
Oct 28, 2016 185.58 188.31 184.43 184.70 629,797 -0.99(-0.53%)
Oct 27, 2016 186.99 187.78 182.68 185.69 824,014 -1.10(-0.59%)
Oct 26, 2016 185.39 188.50 185.39 186.79 522,381 +0.89(+0.48%)
Oct 25, 2016 197.14 197.65 185.71 185.90 1,286,378 -12.40(-6.25%)
Oct 24, 2016 198.38 200.53 197.74 198.30 393,343 +1.43(+0.73%)
Oct 21, 2016 194.95 197.59 194.09 196.87 394,176 +0.30(+0.15%)
Oct 20, 2016 195.10 196.99 194.06 196.57 407,073 +1.17(+0.60%)
Oct 19, 2016 196.39 196.72 194.04 195.40 370,793 -0.17(-0.09%)
Oct 18, 2016 197.87 197.87 195.18 195.57 279,225 -0.06(-0.03%)
Oct 17, 2016 196.01 196.89 194.71 195.63 314,295 -0.83(-0.42%)
Oct 14, 2016 196.65 198.10 196.15 196.46 514,665 +1.56(+0.80%)
Oct 13, 2016 193.79 196.02 193.36 194.90 572,238 -0.30(-0.15%)
Oct 12, 2016 194.27 196.37 193.50 195.20 706,401 +3.21(+1.67%)
Oct 11, 2016 197.06 197.71 191.89 191.99 622,949 -5.91(-2.99%)
Oct 10, 2016 198.52 199.80 197.50 197.90 232,974 +0.13(+0.07%)
Oct 07, 2016 201.11 201.11 196.67 197.77 426,052 -3.09(-1.54%)
Oct 06, 2016 199.69 201.75 198.92 200.86 448,067 +1.03(+0.52%)
Oct 05, 2016 199.18 200.81 198.29 199.83 388,973 +1.24(+0.62%)
Oct 04, 2016 196.59 201.02 196.59 198.59 472,392 -0.32(-0.16%)
Oct 03, 2016 199.47 200.80 198.20 198.91 408,505 -1.43(-0.71%)
Sep 30, 2016 200.03 201.12 198.22 200.34 868,619 +1.48(+0.74%)
Sep 29, 2016 201.18 201.69 197.70 198.86 1,111,231 -2.66(-1.32%)
Sep 28, 2016 202.94 202.94 199.71 201.52 692,178 -1.35(-0.67%)
Sep 27, 2016 202.61 203.46 201.93 202.87 728,785 +0.33(+0.16%)
Sep 26, 2016 204.58 205.04 202.42 202.54 517,093 -3.21(-1.56%)
Sep 23, 2016 203.69 206.53 203.43 205.75 641,206 -0.93(-0.45%)
Sep 22, 2016 208.23 208.26 206.02 206.68 418,810 +0.26(+0.13%)
Sep 21, 2016 206.73 206.83 202.96 206.42 500,400 +0.32(+0.16%)
Sep 20, 2016 207.98 207.98 205.48 206.10 287,432 -0.27(-0.13%)
Sep 19, 2016 206.48 208.20 205.71 206.37 472,991 +0.95(+0.46%)
Sep 16, 2016 205.57 205.70 203.85 205.42 515,590 -1.12(-0.54%)
Sep 15, 2016 203.97 207.04 203.37 206.54 331,171 +2.67(+1.31%)
Sep 14, 2016 203.61 205.16 202.84 203.87 348,913 +0.22(+0.11%)
Sep 13, 2016 204.75 205.65 201.88 203.65 599,640 -2.70(-1.31%)
Sep 12, 2016 201.87 206.90 201.31 206.35 387,678 +2.82(+1.39%)
Sep 09, 2016 209.26 210.30 203.53 203.53 540,783 -7.85(-3.71%)
Sep 08, 2016 215.81 216.02 211.38 211.38 648,711 -4.84(-2.24%)
Sep 07, 2016 214.79 216.58 213.57 216.22 679,697 +1.27(+0.59%)
Sep 06, 2016 214.46 214.98 212.40 214.95 381,520 +0.98(+0.46%)
Sep 02, 2016 213.99 213.97 213.97 213.97 300,400 +1.22(+0.57%)
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.