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 (%)
Jul 31, 2003 66.50 67.58 66.43 67.41 471,300 +1.14(+1.72%)
Jul 30, 2003 66.60 66.70 65.25 66.27 479,000 -0.20(-0.30%)
Jul 29, 2003 67.36 67.55 66.26 66.47 472,100 -0.99(-1.47%)
Jul 28, 2003 66.64 67.79 66.52 67.46 446,900 +0.82(+1.23%)
Jul 25, 2003 67.80 68.15 66.10 66.64 1,072,600 -1.16(-1.71%)
Jul 24, 2003 67.76 68.99 67.71 67.80 964,100 +0.18(+0.27%)
Jul 23, 2003 66.73 67.65 66.15 67.62 514,100 +0.97(+1.46%)
Jul 22, 2003 66.26 66.99 65.85 66.65 507,100 +0.44(+0.66%)
Jul 21, 2003 66.36 66.40 65.70 66.21 606,400 -0.18(-0.27%)
Jul 18, 2003 65.00 66.52 64.90 66.39 1,212,300 +2.29(+3.57%)
Jul 17, 2003 59.00 65.03 59.00 64.10 2,580,300 +6.35(+11.00%)
Jul 16, 2003 57.90 58.17 57.60 57.75 411,200 -0.15(-0.26%)
Jul 15, 2003 57.55 58.44 57.10 57.90 613,400 +0.80(+1.40%)
Jul 14, 2003 57.00 57.65 56.98 57.10 565,400 +0.96(+1.71%)
Jul 11, 2003 55.94 56.25 55.70 56.14 382,400 +0.25(+0.45%)
Jul 10, 2003 56.35 56.35 55.69 55.89 341,200 -0.78(-1.38%)
Jul 09, 2003 58.00 58.00 56.53 56.67 464,300 -1.33(-2.29%)
Jul 08, 2003 57.80 58.35 57.70 58.00 465,800 -0.29(-0.50%)
Jul 07, 2003 57.63 58.60 57.32 58.29 207,200 +1.14(+1.99%)
Jul 03, 2003 57.75 58.10 57.15 57.15 242,200 -0.11(-0.19%)
Jul 02, 2003 57.05 57.46 56.54 57.26 291,100 +0.21(+0.37%)
Jul 01, 2003 55.53 57.30 55.25 57.05 514,300 +1.52(+2.74%)
Jun 30, 2003 56.63 56.95 55.53 55.53 500,400 -1.03(-1.82%)
Jun 27, 2003 57.50 57.55 56.56 56.56 345,300 -1.04(-1.81%)
Jun 26, 2003 56.65 57.89 56.60 57.60 585,900 +0.75(+1.32%)
Jun 25, 2003 57.70 58.20 56.76 56.85 441,500 -0.84(-1.46%)
Jun 24, 2003 55.70 58.01 55.70 57.69 870,500 +2.19(+3.95%)
Jun 23, 2003 55.53 56.38 54.88 55.50 627,000 -0.02(-0.04%)
Jun 20, 2003 58.45 58.45 55.19 55.52 1,242,900 -2.66(-4.57%)
Jun 19, 2003 57.30 58.97 57.30 58.18 978,900 +0.78(+1.36%)
Jun 18, 2003 60.00 60.00 57.00 57.40 1,583,800 -3.32(-5.47%)
Jun 17, 2003 61.50 61.88 60.68 60.72 618,900 -0.34(-0.56%)
Jun 16, 2003 60.15 61.30 59.95 61.06 452,800 +1.21(+2.02%)
Jun 13, 2003 60.90 60.97 59.49 59.85 327,900 -0.91(-1.50%)
Jun 12, 2003 60.45 61.05 59.43 60.76 416,600 +0.80(+1.33%)
Jun 11, 2003 58.51 60.44 58.04 59.96 932,100 +1.44(+2.46%)
Jun 10, 2003 58.60 59.40 58.20 58.52 543,000 +0.08(+0.14%)
Jun 09, 2003 60.65 60.65 57.90 58.44 796,000 -2.42(-3.98%)
Jun 06, 2003 62.85 63.04 60.75 60.86 557,400 -1.69(-2.70%)
Jun 05, 2003 60.60 62.60 59.91 62.55 735,700 +1.81(+2.98%)
Jun 04, 2003 59.20 61.33 59.20 60.74 677,300 +1.69(+2.86%)
Jun 03, 2003 59.00 59.29 57.80 59.05 443,100 -0.05(-0.08%)
Jun 02, 2003 57.90 60.90 57.90 59.10 1,072,500 +1.39(+2.41%)
May 30, 2003 56.25 57.89 56.25 57.71 374,200 +1.50(+2.67%)
May 29, 2003 57.10 58.01 56.03 56.21 438,400 -0.28(-0.50%)
May 28, 2003 55.00 56.98 54.90 56.49 719,300 +1.49(+2.71%)
May 27, 2003 53.90 55.10 53.80 55.00 423,500 +1.14(+2.12%)
May 23, 2003 54.01 54.10 53.65 53.86 355,200 -0.14(-0.26%)
May 22, 2003 53.45 54.11 53.15 54.00 385,800 +0.60(+1.12%)
May 21, 2003 53.90 54.00 53.14 53.40 766,300 -0.40(-0.74%)
May 20, 2003 55.63 55.63 53.50 53.80 1,038,400 -1.83(-3.29%)
May 19, 2003 56.90 56.90 55.63 55.63 395,600 -1.44(-2.52%)
May 16, 2003 57.75 57.75 56.75 57.07 355,700 -0.81(-1.40%)
May 15, 2003 58.00 58.35 57.30 57.88 723,100 -0.07(-0.12%)
May 14, 2003 58.25 58.84 57.78 57.95 655,300 -0.10(-0.17%)
May 13, 2003 57.55 58.45 56.90 58.05 366,300 +0.42(+0.73%)
May 12, 2003 56.25 57.90 56.02 57.63 353,600 +1.08(+1.91%)
May 09, 2003 56.65 56.78 56.34 56.55 257,500 +0.05(+0.09%)
May 08, 2003 56.40 56.95 56.23 56.50 269,300 -0.25(-0.44%)
May 07, 2003 56.25 56.90 56.05 56.75 270,800 +0.25(+0.44%)
May 06, 2003 55.84 56.93 55.83 56.50 291,200 +0.67(+1.20%)
May 05, 2003 55.70 56.20 55.66 55.83 278,900 +0.17(+0.31%)
May 02, 2003 54.57 55.94 54.50 55.66 286,300 +1.19(+2.18%)
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.