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 (%)
Feb 28, 2005 89.70 89.91 89.13 89.74 302,700 -0.04(-0.04%)
Feb 25, 2005 89.30 89.78 88.89 89.78 235,300 +0.23(+0.26%)
Feb 24, 2005 88.20 89.65 87.88 89.55 251,200 +1.22(+1.38%)
Feb 23, 2005 87.70 88.72 87.38 88.33 363,400 +0.81(+0.93%)
Feb 22, 2005 88.90 88.91 87.51 87.52 323,500 -1.97(-2.20%)
Feb 18, 2005 89.47 89.75 89.24 89.49 195,800 +0.03(+0.03%)
Feb 17, 2005 90.75 90.86 89.36 89.46 485,300 -1.10(-1.21%)
Feb 16, 2005 89.10 90.98 88.15 90.56 1,219,500 -1.80(-1.95%)
Feb 15, 2005 92.65 93.21 92.36 92.36 306,600 -0.49(-0.53%)
Feb 14, 2005 93.50 93.51 92.45 92.85 299,600 -0.81(-0.86%)
Feb 11, 2005 92.65 93.83 92.16 93.66 286,900 +0.76(+0.82%)
Feb 10, 2005 91.81 93.07 91.81 92.90 337,000 +1.10(+1.20%)
Feb 09, 2005 93.20 93.37 91.62 91.80 238,000 -1.36(-1.46%)
Feb 08, 2005 92.91 93.47 92.44 93.16 164,300 +0.16(+0.17%)
Feb 07, 2005 92.61 94.72 92.61 93.00 432,100 +0.39(+0.42%)
Feb 04, 2005 91.30 92.73 91.30 92.61 267,000 +1.21(+1.32%)
Feb 03, 2005 90.12 91.56 89.53 91.40 254,300 +1.28(+1.42%)
Feb 02, 2005 90.00 90.30 89.80 90.12 214,100 +0.07(+0.08%)
Feb 01, 2005 88.26 90.08 88.15 90.05 447,400 +1.54(+1.74%)
Jan 31, 2005 87.20 88.84 87.17 88.51 264,800 +1.51(+1.74%)
Jan 28, 2005 87.25 88.09 86.90 87.00 292,400 +0.00(+0.00%)
Jan 27, 2005 87.00 87.35 86.89 87.00 432,000 -0.25(-0.29%)
Jan 26, 2005 87.97 88.00 86.87 87.25 297,500 -0.53(-0.60%)
Jan 25, 2005 87.65 88.14 87.58 87.78 237,800 +0.98(+1.13%)
Jan 24, 2005 88.51 88.57 86.71 86.80 232,600 -1.70(-1.92%)
Jan 21, 2005 90.05 90.06 88.50 88.50 252,000 -1.65(-1.83%)
Jan 20, 2005 89.64 91.07 89.63 90.15 451,000 +0.51(+0.57%)
Jan 19, 2005 90.00 90.21 89.46 89.64 224,300 -0.26(-0.29%)
Jan 18, 2005 89.20 89.96 88.51 89.90 335,800 +0.45(+0.50%)
Jan 14, 2005 87.91 89.47 87.91 89.45 174,000 +1.60(+1.82%)
Jan 13, 2005 87.77 88.37 87.67 87.85 168,200 +0.33(+0.38%)
Jan 12, 2005 87.63 87.90 86.24 87.52 135,100 -0.10(-0.11%)
Jan 11, 2005 88.10 88.11 87.40 87.62 163,700 -0.48(-0.54%)
Jan 10, 2005 87.10 88.91 87.10 88.10 154,600 +1.00(+1.15%)
Jan 07, 2005 87.85 88.01 86.91 87.10 197,300 -1.20(-1.36%)
Jan 06, 2005 87.80 88.80 87.80 88.30 124,900 +0.50(+0.57%)
Jan 05, 2005 88.68 88.84 87.80 87.80 192,800 -0.95(-1.07%)
Jan 04, 2005 90.05 90.48 88.33 88.75 162,600 -1.05(-1.17%)
Jan 03, 2005 91.19 91.40 89.57 89.80 211,800 -1.45(-1.59%)
Dec 31, 2004 91.49 92.07 91.13 91.25 118,500 -0.25(-0.27%)
Dec 30, 2004 90.60 91.59 90.60 91.50 74,700 +0.90(+0.99%)
Dec 29, 2004 90.40 90.86 90.08 90.60 82,200 +0.10(+0.11%)
Dec 28, 2004 88.75 90.50 88.74 90.50 181,300 +1.76(+1.98%)
Dec 27, 2004 89.50 89.98 88.42 88.74 159,800 -0.88(-0.98%)
Dec 23, 2004 89.01 90.17 89.01 89.62 160,600 +0.36(+0.40%)
Dec 22, 2004 89.00 89.39 88.57 89.26 182,600 -0.04(-0.04%)
Dec 21, 2004 89.05 89.36 88.60 89.30 135,600 +0.49(+0.55%)
Dec 20, 2004 89.40 89.48 88.32 88.81 180,400 -0.59(-0.66%)
Dec 17, 2004 89.97 90.21 88.69 89.40 253,600 -1.57(-1.73%)
Dec 16, 2004 91.32 91.32 90.43 90.97 191,100 -0.60(-0.66%)
Dec 15, 2004 90.75 92.44 90.70 91.57 363,300 +0.57(+0.63%)
Dec 14, 2004 88.65 91.19 88.37 91.00 300,400 +2.25(+2.54%)
Dec 13, 2004 88.00 88.80 87.60 88.75 158,700 +0.70(+0.80%)
Dec 10, 2004 89.56 89.56 87.73 88.05 150,400 +0.07(+0.08%)
Dec 09, 2004 87.71 88.37 87.15 87.98 180,300 +0.27(+0.31%)
Dec 08, 2004 87.62 87.99 86.89 87.71 138,300 +0.15(+0.17%)
Dec 07, 2004 88.20 88.50 87.55 87.56 145,000 -0.23(-0.26%)
Dec 06, 2004 89.55 90.05 87.62 87.79 246,900 -2.00(-2.23%)
Dec 03, 2004 89.29 90.34 89.21 89.79 258,400 +0.50(+0.56%)
Dec 02, 2004 88.65 89.39 88.03 89.29 248,100 +0.29(+0.33%)
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.