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

Mohawk Industries (NY: MHK )

115.45 +5.18 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 190.90 192.07 189.34 190.90 498,284 -0.22(-0.12%)
Mar 30, 2016 193.31 193.59 190.33 191.12 465,690 -1.31(-0.68%)
Mar 29, 2016 188.89 192.80 187.66 192.43 1,017,302 +3.58(+1.90%)
Mar 28, 2016 186.90 189.98 185.59 188.85 539,113 +2.03(+1.09%)
Mar 24, 2016 185.07 186.82 186.82 186.82 370,200 +0.51(+0.27%)
Mar 23, 2016 187.77 187.77 185.84 186.31 494,137 -1.72(-0.91%)
Mar 22, 2016 188.37 189.39 186.22 188.03 460,197 -0.47(-0.25%)
Mar 21, 2016 188.60 190.08 187.67 188.50 473,070 +0.02(+0.01%)
Mar 18, 2016 187.02 190.29 186.97 188.48 781,313 +1.98(+1.06%)
Mar 17, 2016 183.40 186.59 182.72 186.50 620,919 +3.14(+1.71%)
Mar 16, 2016 182.49 184.13 180.44 183.36 415,715 +0.50(+0.27%)
Mar 15, 2016 181.70 185.38 181.54 182.86 593,262 -2.44(-1.32%)
Mar 14, 2016 184.32 186.11 183.76 185.30 510,697 +0.06(+0.03%)
Mar 11, 2016 181.68 185.71 180.71 185.24 667,761 +4.95(+2.75%)
Mar 10, 2016 180.92 182.63 178.06 180.29 519,283 +0.29(+0.16%)
Mar 09, 2016 180.70 181.33 177.79 180.00 579,469 +0.61(+0.34%)
Mar 08, 2016 180.31 180.66 176.59 179.39 720,923 -1.56(-0.86%)
Mar 07, 2016 185.46 186.53 180.60 180.95 980,035 -5.87(-3.14%)
Mar 04, 2016 186.50 188.11 185.42 186.82 677,930 -0.07(-0.04%)
Mar 03, 2016 185.19 187.48 184.87 186.89 824,095 +0.84(+0.45%)
Mar 02, 2016 184.53 186.21 183.35 186.05 699,574 +1.19(+0.64%)
Mar 01, 2016 182.06 185.52 180.60 184.86 805,013 +5.13(+2.85%)
Feb 29, 2016 178.74 182.96 178.50 179.73 1,204,549 +1.24(+0.69%)
Feb 26, 2016 175.04 179.60 175.04 178.49 1,666,846 +7.45(+4.36%)
Feb 25, 2016 170.43 173.37 166.97 171.04 1,189,262 +0.37(+0.22%)
Feb 24, 2016 164.30 171.24 163.26 170.67 978,502 +4.09(+2.46%)
Feb 23, 2016 165.79 167.42 165.13 166.58 638,472 +0.11(+0.07%)
Feb 22, 2016 166.25 167.84 164.92 166.47 695,903 +0.79(+0.48%)
Feb 19, 2016 162.59 166.56 161.31 165.68 698,762 +2.61(+1.60%)
Feb 18, 2016 163.08 164.29 160.99 163.07 614,799 +0.00(+0.00%)
Feb 17, 2016 160.41 164.20 159.95 163.07 764,626 +3.55(+2.23%)
Feb 16, 2016 157.55 159.89 154.89 159.52 964,722 +4.31(+2.78%)
Feb 12, 2016 155.40 155.21 155.21 155.21 688,800 +2.39(+1.56%)
Feb 11, 2016 155.51 156.66 151.30 152.82 718,297 -5.04(-3.19%)
Feb 10, 2016 155.48 159.48 154.35 157.86 827,542 +4.16(+2.71%)
Feb 09, 2016 149.72 155.79 148.56 153.70 1,140,840 +1.92(+1.26%)
Feb 08, 2016 157.73 158.20 149.43 151.78 1,047,828 -8.14(-5.09%)
Feb 05, 2016 164.94 164.96 159.44 159.92 651,920 -5.11(-3.10%)
Feb 04, 2016 161.27 165.73 160.66 165.03 666,227 +3.54(+2.19%)
Feb 03, 2016 165.00 165.38 157.66 161.49 905,915 -1.67(-1.02%)
Feb 02, 2016 166.69 166.95 162.59 163.16 594,549 -4.46(-2.66%)
Feb 01, 2016 166.01 168.40 163.73 167.62 670,859 +1.21(+0.73%)
Jan 29, 2016 164.26 166.53 163.65 166.41 926,524 +3.03(+1.85%)
Jan 28, 2016 166.12 167.71 162.70 163.38 580,533 -1.31(-0.80%)
Jan 27, 2016 165.99 167.67 163.57 164.69 505,839 -1.68(-1.01%)
Jan 26, 2016 165.28 167.79 164.19 166.37 492,314 +1.94(+1.18%)
Jan 25, 2016 166.06 167.07 164.20 164.43 538,994 -2.56(-1.53%)
Jan 22, 2016 168.00 170.33 165.29 166.99 642,320 +1.74(+1.05%)
Jan 21, 2016 163.09 166.93 162.20 165.25 977,434 +2.69(+1.65%)
Jan 20, 2016 160.25 164.78 153.15 162.56 1,406,487 -0.78(-0.48%)
Jan 19, 2016 166.73 168.35 161.40 163.34 842,845 -2.10(-1.27%)
Jan 15, 2016 166.50 165.44 165.44 165.44 764,300 -5.13(-3.01%)
Jan 14, 2016 169.66 172.36 167.01 170.57 780,957 +1.07(+0.63%)
Jan 13, 2016 179.42 182.00 169.10 169.50 670,757 -9.47(-5.29%)
Jan 12, 2016 177.54 180.34 174.76 178.97 585,266 +3.29(+1.87%)
Jan 11, 2016 177.59 179.23 173.43 175.68 861,148 -1.14(-0.64%)
Jan 08, 2016 177.78 179.09 176.38 176.82 954,404 +0.07(+0.04%)
Jan 07, 2016 178.44 181.18 175.82 176.75 709,947 -5.37(-2.95%)
Jan 06, 2016 183.08 185.24 180.49 182.12 580,267 -3.93(-2.11%)
Jan 05, 2016 187.37 188.32 185.40 186.05 602,349 -0.40(-0.21%)
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.