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, 2018 214.47 216.48 209.47 209.88 1,861,051 -7.48(-3.44%)
Apr 27, 2018 220.50 227.71 216.67 217.36 3,139,891 -9.84(-4.33%)
Apr 26, 2018 227.79 227.80 223.81 227.20 1,132,764 +0.08(+0.04%)
Apr 25, 2018 227.43 227.98 221.96 227.12 1,032,828 -0.13(-0.06%)
Apr 24, 2018 236.49 236.49 225.96 227.25 1,316,940 -8.68(-3.68%)
Apr 23, 2018 236.16 237.19 232.50 235.93 613,938 +0.36(+0.15%)
Apr 20, 2018 241.45 241.99 235.05 235.57 1,156,690 -5.41(-2.24%)
Apr 19, 2018 245.45 245.79 238.52 240.98 648,463 -4.96(-2.02%)
Apr 18, 2018 244.40 247.13 242.33 245.94 645,091 +2.46(+1.01%)
Apr 17, 2018 241.73 244.14 240.37 243.48 620,539 +3.94(+1.64%)
Apr 16, 2018 240.77 241.96 238.63 239.54 640,842 +0.34(+0.14%)
Apr 13, 2018 240.45 241.03 237.95 239.20 399,098 -0.37(-0.15%)
Apr 12, 2018 238.99 240.69 237.29 239.57 718,063 +1.06(+0.44%)
Apr 11, 2018 237.15 239.83 236.96 238.51 330,558 -0.32(-0.13%)
Apr 10, 2018 238.12 240.02 236.09 238.83 475,469 +3.46(+1.47%)
Apr 09, 2018 238.44 239.47 235.15 235.37 554,068 -0.71(-0.30%)
Apr 06, 2018 238.36 239.69 234.19 236.08 606,586 -3.42(-1.43%)
Apr 05, 2018 239.65 241.09 237.25 239.50 832,141 +0.59(+0.25%)
Apr 04, 2018 227.85 239.10 226.84 238.91 935,187 +8.21(+3.56%)
Apr 03, 2018 228.31 231.41 228.05 230.70 545,021 +3.09(+1.36%)
Apr 02, 2018 232.22 232.22 223.99 227.61 778,736 -4.61(-1.99%)
Mar 29, 2018 232.22 232.22 232.22 0 +3.33(+1.45%)
Mar 28, 2018 227.90 231.52 227.37 228.89 687,362 +0.99(+0.43%)
Mar 27, 2018 235.36 235.36 226.62 227.90 1,193,559 -6.30(-2.69%)
Mar 26, 2018 234.59 237.87 230.95 234.20 935,644 +3.63(+1.57%)
Mar 23, 2018 240.98 241.60 230.07 230.57 1,172,643 -9.71(-4.04%)
Mar 22, 2018 246.06 246.98 239.47 240.28 761,103 -6.82(-2.76%)
Mar 21, 2018 247.18 249.65 245.69 247.10 418,087 +0.31(+0.13%)
Mar 20, 2018 243.98 247.11 243.02 246.79 671,609 +3.77(+1.55%)
Mar 19, 2018 247.02 247.80 241.83 243.02 437,085 -4.88(-1.97%)
Mar 16, 2018 246.25 248.74 245.15 247.90 500,289 +1.50(+0.61%)
Mar 15, 2018 249.36 250.25 245.57 246.40 455,743 -2.49(-1.00%)
Mar 14, 2018 251.20 251.29 247.62 248.89 499,692 -1.70(-0.68%)
Mar 13, 2018 249.81 253.55 248.91 250.59 1,104,773 +2.66(+1.07%)
Mar 12, 2018 245.00 248.81 245.00 247.93 683,641 +2.93(+1.20%)
Mar 09, 2018 241.25 245.08 239.79 245.00 590,115 +4.92(+2.05%)
Mar 08, 2018 237.66 240.64 237.66 240.08 495,923 +2.86(+1.21%)
Mar 07, 2018 241.35 236.99 237.22 486,082 -4.07(-1.69%)
Mar 06, 2018 239.10 241.34 237.89 241.29 627,891 +2.85(+1.20%)
Mar 05, 2018 235.96 238.90 235.15 238.44 631,916 +1.88(+0.79%)
Mar 02, 2018 238.54 238.88 233.68 236.56 1,196,514 -4.54(-1.88%)
Mar 01, 2018 239.87 243.62 237.07 241.10 1,010,943 +1.22(+0.51%)
Feb 28, 2018 246.78 247.50 239.88 239.88 1,121,624 -6.66(-2.70%)
Feb 27, 2018 251.10 253.01 246.54 246.54 622,712 -4.00(-1.60%)
Feb 26, 2018 251.93 252.38 247.87 250.54 564,863 -0.85(-0.34%)
Feb 23, 2018 250.00 251.58 247.04 251.39 672,085 +2.39(+0.96%)
Feb 22, 2018 249.00 699,037 +2.60(+1.06%)
Feb 21, 2018 247.00 250.00 246.01 246.40 592,799 -0.67(-0.27%)
Feb 20, 2018 250.00 251.88 246.70 247.07 902,492 -2.69(-1.08%)
Feb 16, 2018 249.76 249.76 249.76 0 -2.74(-1.09%)
Feb 15, 2018 254.46 254.46 250.64 252.50 867,857 -1.00(-0.39%)
Feb 14, 2018 249.49 253.77 249.23 253.50 670,320 +2.22(+0.88%)
Feb 13, 2018 253.74 254.35 249.17 251.28 960,933 -3.27(-1.28%)
Feb 12, 2018 253.02 257.46 248.29 254.55 1,524,019 +5.09(+2.04%)
Feb 09, 2018 259.00 261.49 238.63 249.46 2,167,116 -7.11(-2.77%)
Feb 08, 2018 268.25 255.97 256.57 1,018,033 -11.09(-4.14%)
Feb 07, 2018 267.04 270.46 266.06 267.66 758,689 -0.39(-0.15%)
Feb 06, 2018 257.91 268.33 255.61 268.05 1,372,908 +1.91(+0.72%)
Feb 05, 2018 269.24 270.89 262.77 266.14 663,969 -4.44(-1.64%)
Feb 02, 2018 274.40 275.93 268.81 270.58 924,211 -5.50(-1.99%)
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.