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 (%)
Dec 31, 2002 57.05 57.29 56.65 56.95 363,800 -0.05(-0.09%)
Dec 30, 2002 57.10 57.47 55.60 57.00 543,400 -0.25(-0.44%)
Dec 27, 2002 58.70 58.88 56.82 57.25 344,200 -1.41(-2.40%)
Dec 26, 2002 58.14 59.40 58.14 58.66 175,900 +0.51(+0.88%)
Dec 24, 2002 58.52 58.63 58.00 58.15 202,600 -0.55(-0.94%)
Dec 23, 2002 60.18 60.25 58.50 58.70 346,100 -1.58(-2.62%)
Dec 20, 2002 59.70 60.41 59.70 60.28 305,000 +0.85(+1.43%)
Dec 19, 2002 60.10 60.98 59.29 59.43 414,200 -0.71(-1.18%)
Dec 18, 2002 61.22 61.22 59.90 60.14 345,200 -1.28(-2.08%)
Dec 17, 2002 61.10 62.04 60.80 61.42 519,600 +0.21(+0.34%)
Dec 16, 2002 58.21 61.33 58.21 61.21 492,500 +3.01(+5.17%)
Dec 13, 2002 59.50 59.55 58.15 58.20 202,200 -1.44(-2.41%)
Dec 12, 2002 58.00 60.24 58.00 59.64 664,400 +1.64(+2.83%)
Dec 11, 2002 57.04 58.02 56.82 58.00 528,300 +0.96(+1.68%)
Dec 10, 2002 57.40 57.50 55.77 57.04 1,099,100 -0.36(-0.63%)
Dec 09, 2002 58.50 59.00 57.17 57.40 871,300 -1.84(-3.11%)
Dec 06, 2002 60.91 60.91 59.01 59.24 566,100 -1.66(-2.73%)
Dec 05, 2002 59.80 61.41 59.10 60.90 472,400 +1.28(+2.15%)
Dec 04, 2002 60.27 60.27 59.40 59.62 655,000 -0.64(-1.06%)
Dec 03, 2002 62.10 62.10 60.18 60.26 547,100 -2.57(-4.09%)
Dec 02, 2002 61.98 63.40 61.92 62.83 744,600 +1.22(+1.98%)
Nov 29, 2002 61.70 61.99 61.45 61.61 127,300 +0.11(+0.18%)
Nov 27, 2002 59.70 61.53 59.68 61.50 386,600 +2.21(+3.73%)
Nov 26, 2002 60.20 60.21 59.08 59.29 371,000 -1.16(-1.92%)
Nov 25, 2002 58.45 60.45 58.40 60.45 307,200 +2.09(+3.58%)
Nov 22, 2002 58.85 58.93 58.00 58.36 376,700 -0.63(-1.07%)
Nov 21, 2002 58.40 59.01 57.77 58.99 560,500 +1.00(+1.72%)
Nov 20, 2002 56.54 58.30 56.24 57.99 517,600 +1.19(+2.10%)
Nov 19, 2002 58.21 58.22 56.60 56.80 548,100 -1.45(-2.49%)
Nov 18, 2002 58.60 59.94 58.17 58.25 747,400 -0.25(-0.43%)
Nov 15, 2002 56.30 58.65 56.10 58.50 751,600 +2.49(+4.45%)
Nov 14, 2002 54.55 56.06 54.55 56.01 344,600 +1.83(+3.38%)
Nov 13, 2002 53.70 54.45 52.86 54.18 334,800 +0.33(+0.61%)
Nov 12, 2002 52.40 54.05 52.40 53.85 360,400 +1.46(+2.79%)
Nov 11, 2002 52.85 53.30 52.15 52.39 249,900 -0.46(-0.87%)
Nov 08, 2002 53.68 54.24 52.70 52.85 344,400 -0.83(-1.55%)
Nov 07, 2002 53.41 53.80 52.40 53.68 406,200 -0.63(-1.16%)
Nov 06, 2002 54.25 54.40 52.94 54.31 335,600 +0.12(+0.22%)
Nov 05, 2002 53.95 54.20 53.40 54.19 218,100 +0.28(+0.52%)
Nov 04, 2002 53.50 54.41 52.90 53.91 358,700 +0.91(+1.72%)
Nov 01, 2002 53.30 53.30 52.30 53.00 399,100 -0.55(-1.03%)
Oct 31, 2002 53.20 53.95 53.20 53.55 169,200 +0.35(+0.66%)
Oct 30, 2002 52.55 53.55 52.25 53.20 286,600 +0.65(+1.24%)
Oct 29, 2002 52.51 52.97 51.60 52.55 161,300 +0.04(+0.08%)
Oct 28, 2002 53.50 55.00 52.34 52.51 503,700 -0.49(-0.92%)
Oct 25, 2002 51.95 53.00 51.74 53.00 332,800 +0.64(+1.22%)
Oct 24, 2002 53.00 54.35 52.25 52.36 339,600 -0.11(-0.21%)
Oct 23, 2002 53.72 53.72 51.61 52.47 625,300 -1.24(-2.31%)
Oct 22, 2002 55.71 55.71 53.25 53.71 370,300 -1.99(-3.57%)
Oct 21, 2002 54.37 55.85 53.63 55.70 305,300 +1.13(+2.07%)
Oct 18, 2002 53.54 55.70 53.20 54.57 467,600 +1.04(+1.94%)
Oct 17, 2002 53.00 53.85 52.90 53.53 514,700 +1.75(+3.38%)
Oct 16, 2002 50.90 52.30 50.62 51.78 561,200 +0.05(+0.10%)
Oct 15, 2002 49.90 51.73 49.30 51.73 622,600 +3.61(+7.50%)
Oct 14, 2002 48.33 48.80 48.01 48.12 300,900 -0.46(-0.95%)
Oct 11, 2002 46.80 49.24 46.65 48.58 710,900 +2.33(+5.04%)
Oct 10, 2002 44.55 46.50 43.90 46.25 779,000 +1.62(+3.63%)
Oct 09, 2002 46.16 46.16 43.75 44.63 806,800 -1.52(-3.29%)
Oct 08, 2002 45.50 46.65 44.73 46.15 442,700 +1.54(+3.45%)
Oct 07, 2002 46.00 46.56 44.15 44.61 560,700 -1.87(-4.02%)
Oct 04, 2002 48.25 48.46 45.85 46.48 795,400 -1.58(-3.29%)
Oct 03, 2002 49.30 49.75 48.05 48.06 576,300 -1.09(-2.22%)
Oct 02, 2002 49.96 49.99 49.05 49.15 426,500 -0.78(-1.56%)
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.