Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 48.93 49.22 47.70 48.93 477,506 +0.32(+0.66%)
Jul 29, 2010 48.73 49.18 47.54 48.61 524 +0.23(+0.48%)
Jul 28, 2010 49.60 50.07 47.96 48.38 421,612 -1.33(-2.68%)
Jul 27, 2010 50.99 51.78 49.01 49.71 816 -0.90(-1.78%)
Jul 26, 2010 49.63 50.91 49.32 50.61 407,410 +1.11(+2.24%)
Jul 23, 2010 47.60 49.69 47.34 49.50 732,700 +1.53(+3.19%)
Jul 22, 2010 45.90 48.08 45.76 47.97 4,623 +3.05(+6.79%)
Jul 21, 2010 47.21 47.59 44.45 44.92 1,099,499 -2.02(-4.30%)
Jul 20, 2010 43.50 47.12 43.38 46.94 3,105 +2.63(+5.94%)
Jul 19, 2010 44.11 44.35 43.13 44.31 555,519 +0.51(+1.16%)
Jul 16, 2010 43.80 45.90 43.71 43.80 1,040,358 -2.45(-5.30%)
Jul 15, 2010 47.42 47.45 45.67 46.25 584,554 -1.21(-2.55%)
Jul 14, 2010 48.00 48.11 46.67 47.46 3,231 -0.82(-1.70%)
Jul 13, 2010 46.25 48.59 46.04 48.28 493 +2.66(+5.83%)
Jul 12, 2010 45.79 46.21 44.62 45.62 353,816 -0.40(-0.87%)
Jul 09, 2010 46.02 46.13 44.76 46.02 379,848 +0.68(+1.50%)
Jul 08, 2010 45.21 45.66 44.38 45.34 1,189 +0.84(+1.89%)
Jul 07, 2010 43.90 45.08 43.67 44.50 1,709,915 +0.65(+1.48%)
Jul 06, 2010 45.06 45.92 43.32 43.85 1,924 -0.34(-0.77%)
Jul 02, 2010 44.19 45.17 43.58 44.19 468,068 -0.36(-0.81%)
Jul 01, 2010 45.61 45.96 43.75 44.55 1,115,155 -1.21(-2.64%)
Jun 30, 2010 46.53 47.16 45.64 45.76 3,330 -0.83(-1.78%)
Jun 29, 2010 46.59 48.63 46.24 46.59 5,180 -3.35(-6.71%)
Jun 25, 2010 49.94 50.29 48.52 49.94 821,985 +0.55(+1.11%)
Jun 24, 2010 50.44 50.53 48.90 49.39 707,370 -1.35(-2.66%)
Jun 23, 2010 50.16 51.78 48.89 50.74 718,578 +0.38(+0.75%)
Jun 22, 2010 51.86 52.43 49.86 50.36 1,952 -1.52(-2.93%)
Jun 21, 2010 53.33 53.90 51.61 51.88 367,832 -0.45(-0.86%)
Jun 18, 2010 52.33 52.75 51.89 52.33 559,960 -0.10(-0.19%)
Jun 17, 2010 53.33 53.54 51.40 52.43 455,743 -0.84(-1.58%)
Jun 16, 2010 53.88 53.88 52.34 53.27 728,944 -1.28(-2.35%)
Jun 15, 2010 53.91 54.68 52.56 54.55 3,815 +0.79(+1.47%)
Jun 14, 2010 51.96 54.21 51.94 53.76 1,352,743 +3.62(+7.22%)
Jun 11, 2010 48.63 50.36 48.63 50.14 525,369 +0.22(+0.44%)
Jun 10, 2010 49.14 50.07 48.62 49.92 1,272 +2.06(+4.30%)
Jun 09, 2010 47.86 49.91 47.54 47.86 794,395 +0.25(+0.53%)
Jun 08, 2010 48.63 49.04 46.39 47.61 4,429 -1.07(-2.20%)
Jun 07, 2010 51.07 51.31 48.57 48.68 1,106,089 -2.32(-4.55%)
Jun 04, 2010 51.00 53.40 50.48 51.00 1,197,364 -3.40(-6.25%)
Jun 03, 2010 55.19 55.98 54.04 54.40 594,931 -0.80(-1.45%)
Jun 02, 2010 54.30 55.21 53.50 55.20 855,283 +1.32(+2.45%)
Jun 01, 2010 55.83 56.53 53.76 53.88 553,882 -2.28(-4.06%)
May 28, 2010 56.16 57.75 55.41 56.16 518,596 -1.14(-1.99%)
May 27, 2010 55.68 57.35 55.33 57.30 583,710 +2.74(+5.02%)
May 26, 2010 55.20 56.81 54.29 54.56 822,902 -0.29(-0.53%)
May 25, 2010 52.65 54.95 52.03 54.85 1,199 +0.19(+0.35%)
May 24, 2010 55.23 56.49 54.56 54.66 614,633 -0.73(-1.32%)
May 21, 2010 54.04 56.64 53.67 55.39 1,315,605 -0.01(-0.02%)
May 20, 2010 54.90 57.17 54.59 55.40 1,373,277 -3.83(-6.47%)
May 19, 2010 60.24 61.17 57.96 59.23 956,374 -1.63(-2.68%)
May 18, 2010 63.78 64.58 60.27 60.86 4,474 -2.12(-3.37%)
May 17, 2010 61.51 63.17 59.79 62.98 1,196,996 +1.75(+2.86%)
May 14, 2010 61.23 61.87 60.10 61.23 710,156 -0.97(-1.56%)
May 13, 2010 63.90 63.90 61.60 62.20 898,827 -1.82(-2.84%)
May 12, 2010 61.17 64.31 60.99 64.02 1,373,244 +3.03(+4.97%)
May 11, 2010 61.33 61.86 60.74 60.99 3,736 +0.99(+1.65%)
May 10, 2010 58.88 60.07 58.75 60.00 979,950 +4.98(+9.05%)
May 07, 2010 58.67 59.00 54.97 55.02 1,658,934 -1.32(-2.34%)
May 06, 2010 56.34 61.11 52.93 56.34 100 -4.00(-6.63%)
May 05, 2010 60.61 61.34 59.67 60.34 1,283,541 -1.84(-2.96%)
May 04, 2010 63.32 63.45 61.77 62.18 1,284,962 -2.28(-3.54%)
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.