Mohawk Industries (NY: MHK )

191.84 USD +4.46 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 55.59 55.90 55.30 55.47 260,800 -0.36(-0.64%)
Apr 29, 2003 55.00 56.05 54.93 55.83 227,700 +0.58(+1.05%)
Apr 28, 2003 53.50 55.42 53.48 55.25 287,000 +1.91(+3.58%)
Apr 25, 2003 54.02 54.29 53.10 53.34 348,000 -0.67(-1.24%)
Apr 24, 2003 54.53 54.53 53.15 54.01 690,000 -0.51(-0.94%)
Apr 23, 2003 56.00 56.06 54.52 54.52 704,500 -1.50(-2.68%)
Apr 22, 2003 54.71 56.40 54.20 56.02 615,300 +1.32(+2.41%)
Apr 21, 2003 54.72 55.16 54.56 54.70 408,700 -0.02(-0.04%)
Apr 17, 2003 53.40 54.75 53.25 54.72 684,500 +2.15(+4.09%)
Apr 16, 2003 53.27 53.81 52.45 52.57 216,000 -0.70(-1.31%)
Apr 15, 2003 53.10 53.35 52.60 53.27 325,300 +0.11(+0.21%)
Apr 14, 2003 51.73 53.35 51.65 53.16 294,800 +1.44(+2.78%)
Apr 11, 2003 51.88 52.10 51.20 51.72 252,500 +0.40(+0.78%)
Apr 10, 2003 50.71 51.81 50.25 51.32 265,600 +0.61(+1.20%)
Apr 09, 2003 51.55 51.85 50.70 50.71 328,400 -0.70(-1.36%)
Apr 08, 2003 51.69 51.69 51.05 51.41 254,200 -0.28(-0.54%)
Apr 07, 2003 51.10 52.70 51.08 51.69 646,900 +1.50(+2.99%)
Apr 04, 2003 50.82 51.20 50.09 50.19 246,900 -0.62(-1.22%)
Apr 03, 2003 51.48 51.53 50.80 50.81 352,500 -0.80(-1.55%)
Apr 02, 2003 50.11 52.01 50.11 51.61 558,700 +2.02(+4.07%)
Apr 01, 2003 48.05 49.65 47.95 49.59 693,500 +1.65(+3.44%)
Mar 31, 2003 48.55 48.77 47.65 47.94 342,400 -1.00(-2.04%)
Mar 28, 2003 48.47 49.09 48.05 48.94 426,700 +0.38(+0.78%)
Mar 27, 2003 48.05 48.90 47.66 48.56 321,300 +0.32(+0.66%)
Mar 26, 2003 48.85 48.85 47.85 48.24 248,800 -0.67(-1.37%)
Mar 25, 2003 47.80 49.46 47.80 48.91 473,900 +1.09(+2.28%)
Mar 24, 2003 49.50 49.55 47.55 47.82 813,600 -2.28(-4.55%)
Mar 21, 2003 48.50 50.11 48.50 50.10 813,400 +2.25(+4.70%)
Mar 20, 2003 45.95 47.88 45.83 47.85 546,600 +1.77(+3.84%)
Mar 19, 2003 45.85 46.23 45.45 46.08 353,300 +0.07(+0.15%)
Mar 18, 2003 45.50 46.46 45.50 46.01 838,000 +0.97(+2.15%)
Mar 17, 2003 42.75 46.54 41.00 45.04 5,100,600 -2.09(-4.43%)
Mar 14, 2003 47.20 47.50 46.70 47.13 400,300 +0.13(+0.28%)
Mar 13, 2003 45.20 47.00 44.96 47.00 737,800 +2.74(+6.19%)
Mar 12, 2003 44.70 44.70 43.44 44.26 1,696,200 -0.67(-1.49%)
Mar 11, 2003 44.75 45.35 44.50 44.93 665,600 +0.08(+0.18%)
Mar 10, 2003 46.00 46.00 44.54 44.85 560,200 -1.42(-3.07%)
Mar 07, 2003 45.65 46.80 45.20 46.27 455,300 +0.58(+1.27%)
Mar 06, 2003 46.67 46.67 45.35 45.69 821,100 -0.98(-2.10%)
Mar 05, 2003 47.38 47.60 46.40 46.67 633,900 -0.71(-1.50%)
Mar 04, 2003 48.00 48.09 47.38 47.38 721,300 -1.18(-2.43%)
Mar 03, 2003 49.38 49.38 48.30 48.56 590,600 -0.82(-1.66%)
Feb 28, 2003 49.75 50.05 49.15 49.38 265,300 +0.06(+0.12%)
Feb 27, 2003 48.85 49.69 48.78 49.32 399,300 +0.66(+1.36%)
Feb 26, 2003 49.85 49.92 48.66 48.66 316,600 -0.87(-1.76%)
Feb 25, 2003 48.25 49.62 47.97 49.53 563,100 +1.03(+2.12%)
Feb 24, 2003 48.95 48.99 48.11 48.50 777,200 -0.33(-0.68%)
Feb 21, 2003 48.85 49.00 48.05 48.83 843,100 -0.44(-0.89%)
Feb 20, 2003 49.90 49.90 48.61 49.27 564,800 -0.62(-1.24%)
Feb 19, 2003 51.25 51.25 49.80 49.89 620,200 -1.28(-2.50%)
Feb 18, 2003 50.65 51.66 50.55 51.17 649,200 +1.09(+2.18%)
Feb 14, 2003 47.55 50.30 47.55 50.08 991,600 +2.53(+5.32%)
Feb 13, 2003 48.05 48.07 46.64 47.55 685,200 -0.64(-1.33%)
Feb 12, 2003 49.74 50.00 48.02 48.19 573,700 -1.31(-2.65%)
Feb 11, 2003 50.90 51.10 49.26 49.50 469,500 -1.43(-2.81%)
Feb 10, 2003 49.41 50.93 49.41 50.93 659,300 +1.52(+3.08%)
Feb 07, 2003 49.55 51.25 48.79 49.41 1,650,300 -1.29(-2.54%)
Feb 06, 2003 51.90 52.24 50.60 50.70 348,000 -1.18(-2.27%)
Feb 05, 2003 52.59 53.22 51.88 51.88 311,700 -0.46(-0.88%)
Feb 04, 2003 53.50 53.51 52.16 52.34 326,400 -1.23(-2.30%)
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.