Mohawk Industries (NY: MHK )

219.10 USD +0.13 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 76.90 78.11 76.07 76.19 549,924 -0.61(-0.79%)
Apr 29, 2008 77.00 77.55 76.16 76.80 524,773 -0.46(-0.60%)
Apr 28, 2008 76.49 77.58 75.83 77.26 520,305 +0.31(+0.40%)
Apr 25, 2008 78.00 78.99 75.72 76.95 861,789 -0.68(-0.88%)
Apr 24, 2008 76.65 78.80 75.54 77.63 639,867 +1.12(+1.46%)
Apr 23, 2008 76.45 77.75 75.19 76.51 245,495 +0.25(+0.33%)
Apr 22, 2008 77.33 77.91 75.80 76.26 397,379 -1.37(-1.76%)
Apr 21, 2008 77.39 78.13 76.50 77.63 655,061 -0.55(-0.70%)
Apr 18, 2008 76.57 80.19 76.01 78.18 1,719,711 +4.18(+5.65%)
Apr 17, 2008 74.63 75.22 73.26 74.00 859,942 -1.28(-1.70%)
Apr 16, 2008 73.99 76.65 73.21 75.28 1,003,372 +2.26(+3.10%)
Apr 15, 2008 72.00 73.37 71.07 73.02 1,046,643 +1.67(+2.34%)
Apr 14, 2008 73.34 73.49 71.20 71.35 591,079 -2.14(-2.91%)
Apr 11, 2008 73.50 74.71 72.97 73.49 429,437 -1.22(-1.63%)
Apr 10, 2008 73.35 74.99 72.61 74.71 833,092 +1.23(+1.67%)
Apr 09, 2008 74.45 75.42 73.19 73.48 311,468 -1.06(-1.42%)
Apr 08, 2008 76.06 76.34 74.19 74.54 752,666 -1.95(-2.55%)
Apr 07, 2008 76.67 77.59 76.03 76.49 499,736 +0.41(+0.54%)
Apr 04, 2008 76.17 76.62 75.30 76.08 655,600 +0.08(+0.11%)
Apr 03, 2008 76.02 76.65 75.33 76.00 733,760 -0.67(-0.87%)
Apr 02, 2008 74.86 77.79 74.74 76.67 1,155,886 +2.30(+3.09%)
Apr 01, 2008 72.39 74.99 70.80 74.37 1,001,414 +2.76(+3.85%)
Mar 31, 2008 71.49 72.19 70.65 71.61 780,988 +0.12(+0.17%)
Mar 28, 2008 73.21 73.30 71.13 71.49 362,402 -0.91(-1.26%)
Mar 27, 2008 72.61 74.65 72.40 72.40 533,277 -0.06(-0.08%)
Mar 26, 2008 74.40 74.40 72.38 72.46 502,705 -2.16(-2.89%)
Mar 25, 2008 75.10 75.45 73.28 74.62 417,445 -0.37(-0.49%)
Mar 24, 2008 75.34 76.70 74.65 74.99 995,317 -0.07(-0.09%)
Mar 21, 2008 72.03 75.14 70.36 75.06 1,155,596 +0.00(+0.00%)
Mar 20, 2008 72.03 75.14 70.36 75.06 1,155,596 +3.33(+4.64%)
Mar 19, 2008 72.63 73.81 71.39 71.73 1,007,998 -0.38(-0.53%)
Mar 18, 2008 71.50 72.66 69.23 72.11 1,176,300 +3.61(+5.27%)
Mar 17, 2008 67.95 71.17 67.53 68.50 1,419,421 -0.64(-0.93%)
Mar 14, 2008 69.65 70.70 68.12 69.14 655,338 -0.77(-1.10%)
Mar 13, 2008 66.26 70.12 65.01 69.91 937,326 +2.96(+4.42%)
Mar 12, 2008 68.73 69.56 66.77 66.95 891,118 -1.51(-2.21%)
Mar 11, 2008 68.12 70.00 65.60 68.46 1,579,712 +1.80(+2.70%)
Mar 10, 2008 69.44 69.79 66.40 66.66 968,896 -3.09(-4.43%)
Mar 07, 2008 68.11 71.13 67.32 69.75 1,035,189 +1.27(+1.85%)
Mar 06, 2008 70.43 70.49 68.20 68.48 686,104 -2.20(-3.11%)
Mar 05, 2008 70.38 72.05 69.90 70.68 519,439 +0.18(+0.26%)
Mar 04, 2008 70.00 71.47 69.69 70.50 830,510 -0.17(-0.24%)
Mar 03, 2008 71.78 72.02 69.10 70.67 1,016,625 -0.74(-1.04%)
Feb 29, 2008 72.94 73.36 71.05 71.41 924,194 -2.16(-2.94%)
Feb 28, 2008 75.00 75.19 72.75 73.57 796,039 -1.80(-2.39%)
Feb 27, 2008 75.87 75.98 74.52 75.37 618,915 -0.98(-1.28%)
Feb 26, 2008 74.25 78.40 74.05 76.35 1,156,359 +1.69(+2.26%)
Feb 25, 2008 74.58 74.90 72.82 74.66 1,178,363 -0.02(-0.03%)
Feb 22, 2008 73.24 74.77 72.59 74.68 880,994 +1.58(+2.16%)
Feb 21, 2008 74.70 76.60 72.80 73.10 759,092 -1.37(-1.84%)
Feb 20, 2008 72.44 74.79 72.28 74.47 978,527 +1.54(+2.11%)
Feb 19, 2008 72.59 74.26 72.27 72.93 716,873 +0.86(+1.19%)
Feb 18, 2008 73.25 73.99 71.25 72.07 0 +0.00(+0.00%)
Feb 15, 2008 73.25 73.99 71.25 72.07 1,060,117 -1.63(-2.21%)
Feb 14, 2008 73.07 77.83 73.00 73.70 2,238,966 -3.54(-4.58%)
Feb 13, 2008 76.83 78.00 75.15 77.24 751,605 +0.99(+1.30%)
Feb 12, 2008 77.90 78.10 75.42 76.25 1,620,695 -2.00(-2.56%)
Feb 11, 2008 78.00 78.80 76.31 78.25 323,482 +0.39(+0.50%)
Feb 08, 2008 77.79 79.69 76.85 77.86 793,570 -0.55(-0.70%)
Feb 07, 2008 76.94 79.86 76.90 78.41 947,017 +1.10(+1.42%)
Feb 06, 2008 79.15 79.51 76.92 77.31 677,882 -1.27(-1.62%)
Feb 05, 2008 77.75 80.73 77.18 78.58 1,356,478 -0.50(-0.63%)
Feb 04, 2008 82.81 82.81 78.32 79.08 756,026 -3.97(-4.78%)
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.