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 (%)
Aug 31, 2016 211.20 213.25 210.66 212.78 440,585 +1.09(+0.51%)
Aug 30, 2016 211.57 212.20 210.89 211.69 311,393 +0.46(+0.22%)
Aug 29, 2016 210.25 211.96 210.17 211.23 244,189 +1.54(+0.73%)
Aug 26, 2016 211.53 212.70 208.59 209.69 422,073 -1.44(-0.68%)
Aug 25, 2016 209.96 211.91 209.81 211.13 340,790 +0.74(+0.35%)
Aug 24, 2016 212.53 212.53 209.68 210.39 396,751 -2.69(-1.26%)
Aug 23, 2016 211.73 213.97 211.38 213.08 397,054 +2.75(+1.31%)
Aug 22, 2016 210.19 210.75 208.75 210.33 250,641 +0.14(+0.07%)
Aug 19, 2016 208.85 210.99 208.47 210.19 323,985 +0.40(+0.19%)
Aug 18, 2016 209.26 210.93 207.57 209.79 388,314 +0.61(+0.29%)
Aug 17, 2016 209.88 209.94 207.07 209.18 420,202 -1.28(-0.61%)
Aug 16, 2016 212.41 213.30 210.30 210.46 365,175 -2.31(-1.09%)
Aug 15, 2016 212.00 213.57 211.98 212.77 334,531 +0.81(+0.38%)
Aug 12, 2016 211.79 212.37 210.36 211.96 329,588 +0.13(+0.06%)
Aug 11, 2016 212.30 213.15 211.36 211.83 468,281 -0.01(-0.00%)
Aug 10, 2016 212.52 213.03 210.51 211.84 326,978 -0.55(-0.26%)
Aug 09, 2016 213.39 214.81 211.70 212.39 491,109 -0.64(-0.30%)
Aug 08, 2016 214.02 214.93 212.79 213.03 549,906 -0.99(-0.46%)
Aug 05, 2016 211.11 214.05 210.38 214.02 1,202,165 +6.32(+3.04%)
Aug 04, 2016 208.58 208.59 206.16 207.70 848,726 -0.88(-0.42%)
Aug 03, 2016 207.76 208.58 206.42 208.58 620,910 +0.29(+0.14%)
Aug 02, 2016 209.94 211.50 206.73 208.29 576,012 -1.62(-0.77%)
Aug 01, 2016 209.11 210.60 206.82 209.91 715,023 +0.97(+0.46%)
Jul 29, 2016 206.74 209.42 205.96 208.94 689,338 +1.94(+0.94%)
Jul 28, 2016 204.90 207.27 204.90 207.00 611,600 +2.13(+1.04%)
Jul 27, 2016 206.07 208.47 203.69 204.87 479,019 -0.19(-0.09%)
Jul 26, 2016 204.77 205.21 202.72 205.06 299,630 +0.26(+0.13%)
Jul 25, 2016 203.45 204.91 201.55 204.80 532,150 +1.73(+0.85%)
Jul 22, 2016 199.50 203.18 198.53 203.07 560,372 +4.19(+2.11%)
Jul 21, 2016 201.01 201.47 198.13 198.88 549,461 -2.29(-1.14%)
Jul 20, 2016 199.75 202.28 198.11 201.17 438,236 +2.35(+1.18%)
Jul 19, 2016 199.62 200.46 197.88 198.82 333,536 -0.94(-0.47%)
Jul 18, 2016 200.63 200.82 199.14 199.76 377,898 -0.20(-0.10%)
Jul 15, 2016 198.18 200.44 197.05 199.96 526,139 +2.53(+1.28%)
Jul 14, 2016 198.44 198.48 196.58 197.43 257,855 +0.77(+0.39%)
Jul 13, 2016 197.13 197.13 195.11 196.66 358,819 +0.84(+0.43%)
Jul 12, 2016 197.77 197.77 195.77 195.82 386,576 -0.04(-0.02%)
Jul 11, 2016 194.98 196.40 194.59 195.86 353,786 +1.66(+0.85%)
Jul 08, 2016 191.23 195.78 189.20 194.20 420,611 +5.00(+2.64%)
Jul 07, 2016 188.79 190.04 187.05 189.20 376,019 +0.77(+0.41%)
Jul 06, 2016 185.48 188.56 183.90 188.43 462,391 +2.24(+1.20%)
Jul 05, 2016 187.62 188.42 184.49 186.19 495,010 -3.18(-1.68%)
Jul 01, 2016 189.79 189.37 189.37 189.37 497,300 -0.39(-0.21%)
Jun 30, 2016 188.95 190.36 186.51 189.76 554,867 +1.53(+0.81%)
Jun 29, 2016 186.40 189.12 184.92 188.23 525,672 +3.81(+2.07%)
Jun 28, 2016 181.51 184.42 180.71 184.42 481,992 +6.46(+3.63%)
Jun 27, 2016 183.11 184.29 177.34 177.96 784,890 -7.52(-4.05%)
Jun 24, 2016 190.01 190.80 184.53 185.48 1,166,346 -12.37(-6.25%)
Jun 23, 2016 197.52 197.95 195.87 197.85 286,884 +2.55(+1.31%)
Jun 22, 2016 196.07 197.52 195.12 195.30 318,583 -0.93(-0.47%)
Jun 21, 2016 196.69 197.18 195.18 196.23 251,519 +0.57(+0.29%)
Jun 20, 2016 195.01 198.38 192.76 195.66 367,466 +3.22(+1.67%)
Jun 17, 2016 192.74 193.67 191.19 192.44 490,611 -0.37(-0.19%)
Jun 16, 2016 191.53 193.16 190.36 192.81 280,702 +0.04(+0.02%)
Jun 15, 2016 192.51 194.58 191.75 192.77 357,790 +1.18(+0.62%)
Jun 14, 2016 191.65 193.01 189.66 191.59 497,022 -1.00(-0.52%)
Jun 13, 2016 194.03 195.46 192.55 192.59 390,520 -2.69(-1.38%)
Jun 10, 2016 198.09 199.29 194.86 195.28 325,657 -4.19(-2.10%)
Jun 09, 2016 200.00 200.69 198.56 199.47 314,758 -1.56(-0.78%)
Jun 08, 2016 200.61 201.78 200.05 201.03 400,717 +0.47(+0.23%)
Jun 07, 2016 197.76 201.41 197.27 200.56 582,269 +3.35(+1.70%)
Jun 06, 2016 199.52 199.52 196.19 197.21 345,879 -1.29(-0.65%)
Jun 03, 2016 198.57 199.11 196.48 198.50 358,039 -0.61(-0.31%)
Jun 02, 2016 197.96 199.11 196.85 199.11 310,174 +0.96(+0.48%)
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.