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 (%)
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%)
Jun 02, 2014 135.93 136.86 135.53 136.26 465,675 +0.60(+0.44%)
May 30, 2014 135.38 135.79 134.49 135.66 583,837 +0.14(+0.10%)
May 29, 2014 138.24 138.28 134.65 135.52 693,998 -2.38(-1.73%)
May 28, 2014 138.86 139.48 137.74 137.90 537,184 -0.73(-0.53%)
May 27, 2014 136.93 138.65 136.64 138.63 828,065 +2.22(+1.63%)
May 23, 2014 133.86 136.41 136.41 136.41 570,300 +2.27(+1.69%)
May 22, 2014 133.67 134.75 133.29 134.14 458,588 +0.42(+0.31%)
May 21, 2014 133.91 134.85 132.97 133.72 339,101 +0.03(+0.02%)
May 20, 2014 133.37 134.62 133.18 133.69 646,796 +0.25(+0.19%)
May 19, 2014 131.55 133.87 131.23 133.44 693,683 +1.43(+1.08%)
May 16, 2014 133.02 133.17 131.35 132.01 1,184,017 -0.08(-0.06%)
May 15, 2014 134.00 134.98 131.19 132.09 1,260,596 -2.91(-2.16%)
May 14, 2014 139.31 139.31 134.78 135.00 727,834 -4.48(-3.21%)
May 13, 2014 139.36 141.21 139.15 139.48 691,543 +0.04(+0.03%)
May 12, 2014 136.90 140.14 136.46 139.44 576,715 +3.71(+2.73%)
May 09, 2014 135.86 136.59 134.77 135.73 871,760 -0.29(-0.21%)
May 08, 2014 137.25 138.65 135.39 136.02 675,291 -1.48(-1.08%)
May 07, 2014 137.47 137.96 135.28 137.50 970,801 +0.35(+0.26%)
May 06, 2014 139.19 139.75 136.89 137.15 911,517 -2.89(-2.06%)
May 05, 2014 139.48 140.51 137.53 140.04 1,037,702 -0.90(-0.64%)
May 02, 2014 140.32 143.50 140.00 140.94 1,989,852 +7.62(+5.72%)
May 01, 2014 132.31 134.88 131.64 133.32 1,008,357 +0.91(+0.69%)
Apr 30, 2014 132.35 133.47 131.77 132.41 893,647 -0.57(-0.43%)
Apr 29, 2014 134.08 134.62 131.80 132.98 846,199 -0.46(-0.34%)
Apr 28, 2014 134.18 135.47 131.08 133.44 856,434 +0.24(+0.18%)
Apr 25, 2014 136.93 136.93 132.72 133.20 983,813 -4.42(-3.21%)
Apr 24, 2014 137.27 138.07 135.63 137.62 401,726 +1.05(+0.77%)
Apr 23, 2014 137.44 138.01 135.63 136.57 472,960 -1.20(-0.87%)
Apr 22, 2014 136.12 138.23 135.99 137.77 495,978 +1.69(+1.24%)
Apr 21, 2014 135.34 136.15 134.54 136.08 397,974 +1.26(+0.93%)
Apr 17, 2014 135.01 134.82 134.82 134.82 590,100 -0.65(-0.48%)
Apr 16, 2014 135.57 136.99 134.59 135.47 724,402 +0.58(+0.43%)
Apr 15, 2014 133.42 136.05 132.90 134.89 1,120,675 +1.61(+1.21%)
Apr 14, 2014 132.03 134.24 131.42 133.28 925,303 +2.25(+1.72%)
Apr 11, 2014 130.98 132.51 129.85 131.03 889,658 -1.61(-1.21%)
Apr 10, 2014 134.89 136.01 132.62 132.64 1,161,370 -2.31(-1.71%)
Apr 09, 2014 131.00 135.21 130.76 134.95 1,433,130 +4.33(+3.31%)
Apr 08, 2014 131.28 131.92 128.54 130.62 1,788,549 -0.63(-0.48%)
Apr 07, 2014 135.80 135.99 130.13 131.25 951,080 -4.76(-3.50%)
Apr 04, 2014 136.70 139.90 135.94 136.01 1,066,697 -0.06(-0.04%)
Apr 03, 2014 138.49 138.49 135.41 136.07 837,442 -1.90(-1.38%)
Apr 02, 2014 137.39 138.95 136.82 137.97 751,499 +0.59(+0.43%)
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.