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 (%)
Feb 26, 2021 174.08 177.65 172.38 174.99 838,100 +2.39(+1.38%)
Feb 25, 2021 182.50 183.12 171.30 172.60 681,224 -10.38(-5.67%)
Feb 24, 2021 177.10 183.49 176.36 182.98 593,961 +5.05(+2.84%)
Feb 23, 2021 173.57 178.11 169.59 177.93 599,174 +4.23(+2.44%)
Feb 22, 2021 169.23 175.35 167.12 173.70 605,927 +1.80(+1.05%)
Feb 19, 2021 166.50 172.66 166.50 171.90 360,100 +5.57(+3.35%)
Feb 18, 2021 171.22 171.22 165.00 166.33 482,648 -2.12(-1.26%)
Feb 17, 2021 170.00 171.99 168.02 168.45 608,029 -2.66(-1.55%)
Feb 16, 2021 172.00 172.01 166.63 171.11 652,745 +1.83(+1.08%)
Feb 12, 2021 168.04 178.19 167.00 169.28 1,303,000 +9.57(+5.99%)
Feb 11, 2021 160.09 161.78 157.42 159.71 767,529 -0.20(-0.13%)
Feb 10, 2021 156.52 160.63 156.00 159.91 901,645 +3.83(+2.45%)
Feb 09, 2021 152.01 157.84 151.65 156.08 665,422 +2.98(+1.95%)
Feb 08, 2021 152.69 154.36 150.93 153.10 526,474 +0.58(+0.38%)
Feb 05, 2021 150.75 153.60 148.50 152.52 570,700 +3.46(+2.32%)
Feb 04, 2021 148.77 151.22 148.26 149.06 392,754 +0.66(+0.44%)
Feb 03, 2021 146.41 149.06 145.34 148.40 242,047 +3.08(+2.12%)
Feb 02, 2021 147.41 147.48 144.98 145.32 515,811 -0.53(-0.36%)
Feb 01, 2021 145.89 146.56 142.64 145.85 286,992 +2.25(+1.57%)
Jan 29, 2021 147.50 147.50 141.64 143.60 444,800 -4.69(-3.16%)
Jan 28, 2021 145.80 149.50 145.11 148.29 441,954 +3.95(+2.74%)
Jan 27, 2021 146.39 148.42 141.84 144.34 473,582 -4.41(-2.96%)
Jan 26, 2021 150.83 151.62 146.65 148.75 204,857 -0.07(-0.05%)
Jan 25, 2021 147.95 151.90 147.74 148.82 373,561 -0.95(-0.63%)
Jan 22, 2021 149.00 150.64 146.31 149.77 367,200 -1.16(-0.77%)
Jan 21, 2021 150.80 152.49 149.28 150.93 353,253 -0.28(-0.19%)
Jan 20, 2021 149.49 152.05 148.25 151.21 347,985 +2.31(+1.55%)
Jan 19, 2021 151.32 151.32 147.87 148.90 319,063 -0.07(-0.05%)
Jan 15, 2021 150.92 150.92 147.48 148.97 386,900 -3.00(-1.97%)
Jan 14, 2021 150.22 153.35 149.94 151.97 436,092 +2.30(+1.54%)
Jan 13, 2021 151.70 152.05 148.40 149.67 407,157 -1.20(-0.80%)
Jan 12, 2021 147.41 151.18 147.41 150.87 530,000 +3.29(+2.23%)
Jan 11, 2021 141.66 148.34 141.59 147.58 793,217 +3.90(+2.71%)
Jan 08, 2021 145.23 145.67 141.42 143.68 431,500 -0.63(-0.44%)
Jan 07, 2021 144.06 145.30 142.00 144.31 397,335 +1.34(+0.94%)
Jan 06, 2021 139.71 144.50 138.88 142.97 550,479 +4.38(+3.16%)
Jan 05, 2021 136.20 140.27 135.81 138.59 580,018 +2.48(+1.82%)
Jan 04, 2021 140.77 140.89 134.09 136.11 590,873 -4.84(-3.43%)
Dec 31, 2020 140.95 140.95 140.95 349,347 -1.56(-1.09%)
Dec 30, 2020 139.85 142.84 139.55 142.51 349,347 +3.04(+2.18%)
Dec 29, 2020 140.31 140.74 137.95 139.47 397,685 -1.02(-0.73%)
Dec 28, 2020 140.27 141.99 138.85 140.49 333,253 +1.77(+1.28%)
Dec 24, 2020 136.98 138.87 135.46 138.72 161,800 +1.57(+1.14%)
Dec 23, 2020 136.51 138.43 136.00 137.15 424,268 +1.48(+1.09%)
Dec 22, 2020 137.12 138.27 135.36 135.67 490,514 -0.93(-0.68%)
Dec 21, 2020 135.01 137.54 134.16 136.60 574,456 -1.83(-1.32%)
Dec 18, 2020 135.86 139.48 135.54 138.43 1,563,000 +3.18(+2.35%)
Dec 17, 2020 133.08 135.26 132.38 135.25 798,087 +2.64(+1.99%)
Dec 16, 2020 134.95 135.54 131.33 132.61 642,543 -1.53(-1.14%)
Dec 15, 2020 133.68 134.63 130.96 134.14 577,236 +2.61(+1.98%)
Dec 14, 2020 136.08 136.65 131.41 131.53 832,394 -3.22(-2.39%)
Dec 11, 2020 131.97 137.06 131.97 134.75 579,100 +1.77(+1.33%)
Dec 10, 2020 132.73 135.15 132.00 132.98 837,825 -1.43(-1.06%)
Dec 09, 2020 133.67 135.05 132.70 134.41 823,557 +1.64(+1.24%)
Dec 08, 2020 132.27 134.57 131.02 132.77 432,907 -1.83(-1.36%)
Dec 07, 2020 131.42 135.35 130.13 134.60 1,044,858 +1.75(+1.32%)
Dec 04, 2020 132.13 134.53 131.62 132.85 483,800 +0.57(+0.43%)
Dec 03, 2020 130.87 134.52 127.27 132.28 991,091 +7.52(+6.03%)
Dec 02, 2020 125.53 129.79 124.16 124.76 684,659 -1.97(-1.55%)
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.