Mohawk Industries (NY: MHK )

229.74 USD +4.86 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 77.84 81.10 77.83 80.10 967,300 +2.25(+2.89%)
Apr 27, 2006 78.15 78.77 77.60 77.85 568,800 -0.30(-0.38%)
Apr 26, 2006 77.85 78.88 77.80 78.15 393,200 +0.45(+0.58%)
Apr 25, 2006 77.85 78.05 77.30 77.70 368,100 -0.21(-0.27%)
Apr 24, 2006 78.60 78.65 77.81 77.91 613,000 -0.74(-0.94%)
Apr 21, 2006 79.18 79.75 78.35 78.65 310,800 -0.20(-0.25%)
Apr 20, 2006 78.40 79.05 78.26 78.85 255,400 +0.27(+0.34%)
Apr 19, 2006 78.40 78.85 78.24 78.58 400,100 +0.19(+0.24%)
Apr 18, 2006 78.47 79.05 78.39 78.39 663,200 -0.07(-0.09%)
Apr 17, 2006 78.80 78.91 78.34 78.46 323,600 -0.42(-0.53%)
Apr 13, 2006 78.62 79.16 78.21 78.88 263,300 +0.26(+0.33%)
Apr 12, 2006 78.63 78.79 78.23 78.62 366,200 -0.01(-0.01%)
Apr 11, 2006 79.23 79.35 78.45 78.63 661,200 -0.55(-0.69%)
Apr 10, 2006 79.50 79.53 78.92 79.18 435,700 -0.57(-0.71%)
Apr 07, 2006 80.00 80.41 79.73 79.75 526,700 -0.19(-0.24%)
Apr 06, 2006 80.00 80.17 79.80 79.94 401,000 -0.25(-0.31%)
Apr 05, 2006 79.53 80.50 79.53 80.19 487,600 +0.66(+0.83%)
Apr 04, 2006 79.20 79.99 79.10 79.53 801,500 -0.46(-0.58%)
Apr 03, 2006 81.00 81.50 79.74 79.99 1,251,800 -0.73(-0.90%)
Mar 31, 2006 81.75 82.95 80.50 80.72 2,451,100 -4.60(-5.39%)
Mar 30, 2006 86.56 86.56 85.03 85.32 336,600 -1.23(-1.42%)
Mar 29, 2006 85.97 86.56 85.60 86.55 226,600 +0.80(+0.93%)
Mar 28, 2006 86.10 86.75 85.60 85.75 307,500 -0.06(-0.07%)
Mar 27, 2006 86.34 86.70 85.65 85.81 281,600 -0.53(-0.61%)
Mar 24, 2006 85.86 86.52 85.30 86.34 296,800 +0.48(+0.56%)
Mar 23, 2006 86.20 86.67 85.71 85.86 472,300 -0.37(-0.43%)
Mar 22, 2006 86.38 86.85 86.00 86.23 270,700 -0.20(-0.23%)
Mar 21, 2006 87.03 87.58 86.31 86.43 173,700 -0.61(-0.70%)
Mar 20, 2006 87.43 87.62 86.31 87.04 443,400 -0.39(-0.45%)
Mar 17, 2006 87.50 87.82 87.16 87.43 329,600 +0.37(+0.42%)
Mar 16, 2006 87.05 87.32 86.67 87.06 295,800 +0.27(+0.31%)
Mar 15, 2006 86.35 86.85 86.20 86.79 454,100 +0.49(+0.57%)
Mar 14, 2006 86.15 87.11 85.98 86.30 412,700 +0.15(+0.17%)
Mar 13, 2006 87.25 87.65 86.01 86.15 285,400 -0.70(-0.81%)
Mar 10, 2006 86.85 87.05 86.40 86.85 245,700 +0.34(+0.39%)
Mar 09, 2006 86.83 86.94 86.34 86.51 376,800 -0.46(-0.53%)
Mar 08, 2006 86.45 87.37 86.10 86.97 425,400 +0.42(+0.49%)
Mar 07, 2006 86.90 86.91 85.36 86.55 738,000 -0.46(-0.53%)
Mar 06, 2006 87.42 87.49 86.78 87.01 621,900 -0.42(-0.48%)
Mar 03, 2006 87.25 88.25 87.15 87.43 579,900 +0.03(+0.03%)
Mar 02, 2006 87.00 87.40 86.94 87.40 300,500 +0.35(+0.40%)
Mar 01, 2006 86.32 87.25 86.20 87.05 357,500 +0.54(+0.62%)
Feb 28, 2006 86.68 87.05 86.00 86.51 504,600 -0.17(-0.20%)
Feb 27, 2006 86.84 87.35 86.34 86.68 607,200 -0.22(-0.25%)
Feb 24, 2006 86.45 88.88 85.20 86.90 2,386,000 +2.50(+2.96%)
Feb 23, 2006 83.40 84.62 83.04 84.40 769,400 +0.90(+1.08%)
Feb 22, 2006 84.20 84.99 83.50 83.50 694,500 -0.88(-1.04%)
Feb 21, 2006 83.17 84.40 83.14 84.38 568,800 +1.23(+1.48%)
Feb 17, 2006 82.98 83.35 82.79 83.15 368,100 +0.25(+0.30%)
Feb 16, 2006 82.38 83.05 82.30 82.90 352,300 +0.46(+0.56%)
Feb 15, 2006 82.65 82.65 81.62 82.44 287,900 -0.21(-0.25%)
Feb 14, 2006 80.95 83.07 80.78 82.65 608,300 +2.02(+2.51%)
Feb 13, 2006 81.42 81.42 80.05 80.63 402,400 -0.83(-1.02%)
Feb 10, 2006 81.75 81.76 81.05 81.46 248,100 -0.23(-0.28%)
Feb 09, 2006 82.51 82.71 81.66 81.69 310,000 -0.57(-0.69%)
Feb 08, 2006 82.45 82.45 81.90 82.26 337,100 +0.11(+0.13%)
Feb 07, 2006 83.13 83.13 81.95 82.15 340,600 -1.18(-1.42%)
Feb 06, 2006 83.87 83.87 82.62 83.33 466,200 -0.54(-0.64%)
Feb 03, 2006 83.91 83.99 83.33 83.87 241,700 -0.04(-0.05%)
Feb 02, 2006 84.33 84.86 83.49 83.91 381,800 -0.36(-0.43%)
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.