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 (%)
Aug 29, 2014 146.02 146.02 146.02 146.02 298,100 +0.49(+0.34%)
Aug 28, 2014 145.45 146.05 143.84 145.53 477,566 -0.40(-0.27%)
Aug 27, 2014 146.21 146.95 145.59 145.93 526,912 -0.13(-0.09%)
Aug 26, 2014 146.70 147.65 146.03 146.06 766,748 -0.64(-0.44%)
Aug 25, 2014 146.79 147.09 145.54 146.70 656,598 +0.24(+0.16%)
Aug 22, 2014 145.67 147.38 145.25 146.46 522,171 +0.34(+0.23%)
Aug 21, 2014 146.13 146.51 145.11 146.12 478,548 +0.08(+0.05%)
Aug 20, 2014 144.54 146.38 144.01 146.04 540,844 +0.74(+0.51%)
Aug 19, 2014 143.50 146.24 143.39 145.30 1,252,518 +2.94(+2.07%)
Aug 18, 2014 140.05 142.50 140.00 142.36 806,007 +2.97(+2.13%)
Aug 15, 2014 140.53 140.74 138.22 139.39 839,490 -0.53(-0.38%)
Aug 14, 2014 136.10 139.96 136.10 139.92 1,143,230 +3.91(+2.87%)
Aug 13, 2014 133.78 135.93 133.63 136.01 1,127,318 +2.56(+1.92%)
Aug 12, 2014 134.09 135.16 132.99 133.45 433,811 -1.13(-0.84%)
Aug 11, 2014 134.75 135.47 134.07 134.58 718,378 +0.16(+0.12%)
Aug 08, 2014 130.18 134.31 129.67 134.42 1,276,179 +4.42(+3.40%)
Aug 07, 2014 131.21 131.61 129.62 130.00 637,544 -0.33(-0.25%)
Aug 06, 2014 128.86 130.89 128.50 130.33 935,729 +0.79(+0.61%)
Aug 05, 2014 128.46 131.75 128.00 129.54 1,325,403 +1.04(+0.81%)
Aug 04, 2014 126.78 128.59 126.30 128.50 1,450,592 +2.07(+1.64%)
Aug 01, 2014 130.30 130.30 126.28 126.43 3,041,939 +1.66(+1.33%)
Jul 31, 2014 125.71 126.39 123.81 124.77 1,530,881 -1.95(-1.54%)
Jul 30, 2014 128.50 128.50 125.68 126.72 1,334,443 -0.55(-0.43%)
Jul 29, 2014 126.55 128.45 126.08 127.27 1,004,829 +0.79(+0.62%)
Jul 28, 2014 128.94 129.54 126.31 126.48 1,336,795 -3.24(-2.50%)
Jul 25, 2014 129.84 130.91 129.08 129.72 969,686 -0.71(-0.54%)
Jul 24, 2014 131.91 132.38 130.04 130.43 588,953 -0.99(-0.75%)
Jul 23, 2014 132.24 133.27 131.00 131.42 620,233 -0.83(-0.63%)
Jul 22, 2014 132.58 132.58 130.93 132.25 2,041,247 +0.90(+0.69%)
Jul 21, 2014 130.77 131.94 130.77 131.35 439,698 -0.48(-0.36%)
Jul 18, 2014 130.65 132.03 129.90 131.83 385,380 +1.64(+1.26%)
Jul 17, 2014 131.01 131.67 130.04 130.19 786,105 -2.13(-1.61%)
Jul 16, 2014 132.05 132.62 130.78 132.32 873,075 +0.65(+0.49%)
Jul 15, 2014 131.40 132.25 131.07 131.67 641,988 +0.20(+0.15%)
Jul 14, 2014 131.44 132.14 130.59 131.47 594,112 +0.71(+0.54%)
Jul 11, 2014 129.93 132.12 129.67 130.76 1,253,102 +0.39(+0.30%)
Jul 10, 2014 128.14 132.79 127.77 130.37 3,824,990 -4.59(-3.40%)
Jul 09, 2014 137.22 138.23 134.21 134.96 1,408,861 -2.06(-1.50%)
Jul 08, 2014 137.47 137.74 135.97 137.02 614,741 -0.87(-0.63%)
Jul 07, 2014 138.34 138.90 137.09 137.89 603,288 -1.60(-1.15%)
Jul 03, 2014 138.25 139.49 139.49 139.49 232,100 +1.60(+1.16%)
Jul 02, 2014 139.23 140.12 137.72 137.89 447,060 -1.67(-1.20%)
Jul 01, 2014 138.40 141.00 138.40 139.56 732,724 +1.22(+0.88%)
Jun 30, 2014 136.70 138.39 135.50 138.34 658,231 +1.46(+1.07%)
Jun 27, 2014 135.56 137.33 134.77 136.88 778,141 +1.05(+0.77%)
Jun 26, 2014 136.79 136.79 133.50 135.83 486,266 -0.55(-0.40%)
Jun 25, 2014 135.05 136.60 134.61 136.38 659,557 +0.91(+0.67%)
Jun 24, 2014 133.50 137.02 133.12 135.47 878,693 +1.97(+1.48%)
Jun 23, 2014 133.32 134.97 132.95 133.50 438,458 -0.07(-0.05%)
Jun 20, 2014 133.97 133.97 132.42 133.57 710,735 +0.38(+0.29%)
Jun 19, 2014 133.34 133.66 131.82 133.19 555,442 +0.09(+0.07%)
Jun 18, 2014 132.05 133.28 129.79 133.10 1,283,750 +1.10(+0.83%)
Jun 17, 2014 131.49 132.48 130.77 132.00 679,369 -0.02(-0.02%)
Jun 16, 2014 132.08 132.58 131.00 132.02 585,842 -0.15(-0.11%)
Jun 13, 2014 132.52 132.90 130.47 132.17 901,406 -0.34(-0.26%)
Jun 12, 2014 134.82 135.93 132.28 132.51 547,917 -2.40(-1.78%)
Jun 11, 2014 135.40 135.62 132.58 134.91 1,058,421 -0.65(-0.48%)
Jun 10, 2014 135.43 136.97 135.11 135.56 795,326 -1.41(-1.03%)
Jun 06, 2014 136.00 137.65 135.76 136.97 997,641 +1.36(+1.00%)
Jun 05, 2014 135.19 136.00 134.17 135.61 669,570 +0.63(+0.47%)
Jun 04, 2014 135.06 135.67 134.21 134.98 545,355 -0.73(-0.54%)
Jun 03, 2014 135.90 136.47 134.96 135.71 437,090 -0.55(-0.40%)
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.