Mohawk Industries (NY: MHK )

224.88 USD +0.58 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 64.06 66.93 63.55 63.74 2,033,025 +0.09(+0.14%)
Apr 29, 2010 61.33 64.29 61.11 63.65 1,820,929 +2.90(+4.77%)
Apr 28, 2010 60.97 61.27 59.63 60.75 935,674 +0.26(+0.43%)
Apr 27, 2010 62.38 62.93 60.31 60.49 1,104,380 -2.30(-3.66%)
Apr 26, 2010 63.48 64.36 62.66 62.79 1,064,696 -0.39(-0.62%)
Apr 23, 2010 61.75 64.30 61.59 63.18 1,620,515 +1.46(+2.37%)
Apr 22, 2010 59.81 61.75 59.26 61.72 1,200,062 +1.25(+2.07%)
Apr 21, 2010 59.86 60.64 59.70 60.47 6,787 +0.90(+1.51%)
Apr 20, 2010 59.08 60.34 59.08 59.57 2,135 +0.79(+1.34%)
Apr 19, 2010 58.30 59.70 57.47 58.78 931,759 +1.58(+2.76%)
Apr 16, 2010 58.07 58.07 55.99 57.20 898,841 -1.49(-2.54%)
Apr 15, 2010 59.38 60.37 58.67 58.69 1,331,648 -0.99(-1.66%)
Apr 14, 2010 57.71 59.90 57.65 59.68 1,381,388 +2.36(+4.12%)
Apr 13, 2010 56.47 57.49 56.31 57.32 646,634 +0.87(+1.54%)
Apr 12, 2010 55.45 56.72 54.86 56.45 1,707,652 +1.33(+2.41%)
Apr 09, 2010 54.15 55.22 53.37 55.12 419,580 +1.16(+2.15%)
Apr 08, 2010 52.86 54.09 52.33 53.96 344,045 +0.75(+1.41%)
Apr 07, 2010 54.18 54.54 52.76 53.21 485,738 -1.06(-1.95%)
Apr 06, 2010 54.42 54.78 53.80 54.27 525,732 -0.52(-0.95%)
Apr 05, 2010 55.03 55.30 54.47 54.79 617,517 +0.06(+0.11%)
Apr 01, 2010 54.96 54.73 54.73 54.73 345,000 +0.35(+0.64%)
Mar 31, 2010 54.15 55.11 54.03 54.38 631,733 +0.13(+0.24%)
Mar 30, 2010 54.94 55.52 54.08 54.25 497,361 -0.74(-1.35%)
Mar 29, 2010 53.63 54.99 53.20 54.99 952,113 +1.86(+3.50%)
Mar 26, 2010 53.41 53.78 52.69 53.13 379,446 +0.11(+0.21%)
Mar 25, 2010 54.38 54.80 52.89 53.02 753,456 -0.84(-1.56%)
Mar 24, 2010 53.88 54.51 53.75 53.86 441,002 -0.33(-0.61%)
Mar 23, 2010 54.46 55.22 53.54 54.19 496,129 -0.10(-0.18%)
Mar 22, 2010 52.57 54.58 52.57 54.29 511,599 +1.26(+2.38%)
Mar 19, 2010 54.44 54.49 52.98 53.03 832,280 -1.16(-2.14%)
Mar 18, 2010 54.49 55.00 54.07 54.19 394,947 -0.23(-0.42%)
Mar 17, 2010 54.16 55.00 54.10 54.42 499,898 +0.36(+0.67%)
Mar 16, 2010 54.42 54.58 53.59 54.06 630,799 -0.12(-0.22%)
Mar 15, 2010 53.54 54.30 53.52 54.18 506,474 +0.25(+0.46%)
Mar 12, 2010 54.62 54.62 53.38 53.93 804,359 -0.36(-0.66%)
Mar 11, 2010 53.97 54.78 53.74 54.29 558,897 +0.02(+0.04%)
Mar 10, 2010 54.53 55.21 54.14 54.27 824,657 -0.28(-0.51%)
Mar 09, 2010 54.50 55.07 54.38 54.55 917,392 -0.16(-0.29%)
Mar 08, 2010 53.76 54.87 53.66 54.71 733,295 +0.83(+1.54%)
Mar 05, 2010 53.37 53.98 52.96 53.88 746,676 +0.96(+1.81%)
Mar 04, 2010 53.12 53.22 52.34 52.92 614,494 -0.19(-0.36%)
Mar 03, 2010 52.51 53.35 52.35 53.11 1,013,752 +0.87(+1.67%)
Mar 02, 2010 53.09 53.43 52.09 52.24 1,226,636 -0.69(-1.30%)
Mar 01, 2010 52.03 52.94 51.72 52.93 1,118,592 +1.35(+2.62%)
Feb 26, 2010 48.92 52.09 48.92 51.58 3,071,661 +3.80(+7.95%)
Feb 25, 2010 46.41 47.86 45.91 47.78 895,455 +0.44(+0.93%)
Feb 24, 2010 46.84 47.72 46.18 47.34 906,365 +0.65(+1.39%)
Feb 23, 2010 46.77 47.35 46.48 46.69 1,020,597 -0.11(-0.24%)
Feb 22, 2010 46.92 47.23 46.60 46.80 720,981 +0.02(+0.04%)
Feb 19, 2010 46.51 47.21 46.43 46.78 652,719 +0.19(+0.41%)
Feb 18, 2010 46.22 46.65 45.51 46.59 560,364 +0.45(+0.98%)
Feb 17, 2010 45.86 46.60 45.60 46.14 854,655 +0.44(+0.96%)
Feb 16, 2010 45.01 45.75 44.39 45.70 949,263 +1.16(+2.60%)
Feb 12, 2010 43.91 44.54 44.54 44.54 782,800 +0.03(+0.07%)
Feb 11, 2010 43.86 44.66 43.52 44.51 710,925 +0.63(+1.44%)
Feb 10, 2010 44.16 44.45 43.17 43.88 678,553 -0.33(-0.75%)
Feb 09, 2010 44.42 44.57 43.45 44.21 690,914 +0.44(+1.01%)
Feb 08, 2010 44.40 45.17 43.70 43.77 864,510 -0.66(-1.49%)
Feb 05, 2010 44.38 44.50 42.48 44.43 1,297,694 -0.09(-0.20%)
Feb 04, 2010 45.58 45.70 44.46 44.52 1,096,340 -1.73(-3.74%)
Feb 03, 2010 45.45 46.53 45.07 46.25 1,339,046 +0.54(+1.18%)
Feb 02, 2010 42.94 45.94 42.92 45.71 1,816,109 +2.90(+6.77%)
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.