Skip to main content

Mohawk Industries (NY: MHK )

130.24 +1.32 (+1.02%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 85.23 86.48 84.69 85.34 431,800 +0.33(+0.39%)
Oct 30, 2007 84.01 86.05 84.01 85.01 268,000 +0.50(+0.59%)
Oct 29, 2007 86.11 86.20 84.22 84.51 506,700 -1.59(-1.85%)
Oct 26, 2007 84.92 86.66 84.66 86.10 573,600 +2.08(+2.48%)
Oct 25, 2007 84.90 85.71 82.90 84.02 742,100 -0.40(-0.47%)
Oct 24, 2007 86.07 86.33 83.98 84.42 1,013,400 -1.77(-2.05%)
Oct 23, 2007 84.42 87.44 84.40 86.19 1,187,200 +2.15(+2.56%)
Oct 22, 2007 81.01 84.97 80.80 84.04 1,178,500 +2.28(+2.79%)
Oct 19, 2007 79.64 84.64 79.46 81.76 2,160,800 +1.55(+1.93%)
Oct 18, 2007 80.65 80.98 78.66 80.21 941,800 -1.42(-1.74%)
Oct 17, 2007 81.69 82.50 80.74 81.63 752,000 +0.26(+0.32%)
Oct 16, 2007 81.70 82.65 80.98 81.37 526,600 -0.11(-0.14%)
Oct 15, 2007 82.34 82.53 80.99 81.48 525,600 -0.86(-1.04%)
Oct 12, 2007 82.75 83.08 81.81 82.34 388,000 -0.04(-0.05%)
Oct 11, 2007 83.12 83.49 82.13 82.38 470,300 -0.11(-0.13%)
Oct 10, 2007 82.17 82.82 81.86 82.49 304,200 +0.06(+0.07%)
Oct 09, 2007 83.50 83.81 81.82 82.43 519,600 -1.06(-1.27%)
Oct 08, 2007 84.16 84.45 83.09 83.49 243,700 -0.94(-1.11%)
Oct 05, 2007 84.34 84.61 84.00 84.43 429,300 +0.51(+0.61%)
Oct 04, 2007 84.70 85.17 83.17 83.92 374,700 -0.64(-0.76%)
Oct 03, 2007 83.67 85.57 83.67 84.56 336,700 +0.49(+0.58%)
Oct 02, 2007 84.04 84.76 83.51 84.07 402,800 +0.13(+0.15%)
Oct 01, 2007 81.53 84.68 81.53 83.94 722,500 +2.64(+3.25%)
Sep 28, 2007 81.55 82.61 81.01 81.30 491,300 -0.49(-0.60%)
Sep 27, 2007 83.07 83.49 81.06 81.79 628,100 -0.82(-0.99%)
Sep 26, 2007 82.00 82.86 81.52 82.61 549,300 +1.09(+1.34%)
Sep 25, 2007 83.00 83.00 80.32 81.52 931,600 -2.38(-2.84%)
Sep 24, 2007 84.16 85.24 83.34 83.90 647,500 -0.26(-0.31%)
Sep 21, 2007 84.57 84.57 83.36 84.16 827,200 +0.31(+0.37%)
Sep 20, 2007 86.14 86.36 83.29 83.85 751,100 -2.64(-3.05%)
Sep 19, 2007 87.76 89.70 86.42 86.49 615,500 -1.02(-1.17%)
Sep 18, 2007 84.54 88.67 83.19 87.51 1,092,300 +3.41(+4.05%)
Sep 17, 2007 83.02 84.89 82.74 84.10 297,000 +0.54(+0.65%)
Sep 14, 2007 83.02 83.77 82.95 83.56 423,600 +0.03(+0.04%)
Sep 13, 2007 83.82 84.87 82.96 83.53 278,300 -0.05(-0.06%)
Sep 12, 2007 84.05 85.10 83.32 83.58 416,400 -0.62(-0.74%)
Sep 11, 2007 84.21 85.09 83.36 84.20 252,900 +0.20(+0.24%)
Sep 10, 2007 86.00 86.26 83.87 84.00 460,000 -1.72(-2.01%)
Sep 07, 2007 84.95 86.02 84.49 85.72 447,900 -0.88(-1.02%)
Sep 06, 2007 85.50 87.40 84.14 86.60 991,900 +1.22(+1.43%)
Sep 05, 2007 86.51 86.60 84.73 85.38 445,400 -1.53(-1.76%)
Sep 04, 2007 87.35 87.77 86.40 86.91 338,450 -0.40(-0.46%)
Aug 31, 2007 86.38 87.96 86.04 87.31 367,000 +1.32(+1.54%)
Aug 30, 2007 84.86 86.85 84.79 85.99 361,000 -0.11(-0.13%)
Aug 29, 2007 84.55 86.17 84.50 86.10 383,000 +2.06(+2.45%)
Aug 28, 2007 86.93 87.32 84.01 84.04 629,100 -3.34(-3.82%)
Aug 27, 2007 87.65 87.81 86.16 87.38 877,700 -0.26(-0.30%)
Aug 24, 2007 86.33 87.64 85.51 87.64 257,600 +1.36(+1.58%)
Aug 23, 2007 86.50 86.81 85.20 86.28 433,300 -0.25(-0.29%)
Aug 22, 2007 87.15 87.84 85.89 86.53 316,400 +0.03(+0.03%)
Aug 21, 2007 86.60 86.84 85.55 86.50 527,800 -0.18(-0.21%)
Aug 20, 2007 86.55 87.63 85.77 86.68 596,700 +0.35(+0.41%)
Aug 17, 2007 89.63 90.17 85.55 86.33 1,116,600 -1.19(-1.36%)
Aug 16, 2007 83.05 88.08 82.17 87.52 1,232,100 +3.40(+4.04%)
Aug 15, 2007 85.35 86.25 84.05 84.12 829,600 -1.59(-1.86%)
Aug 14, 2007 87.86 88.69 85.60 85.71 469,700 -1.55(-1.78%)
Aug 13, 2007 86.97 88.46 85.79 87.26 702,900 -0.14(-0.16%)
Aug 10, 2007 86.10 89.54 85.00 87.40 694,312 +0.30(+0.34%)
Aug 09, 2007 86.35 88.48 84.91 87.10 1,150,200 -0.90(-1.02%)
Aug 08, 2007 88.65 91.30 87.10 88.00 753,300 -0.28(-0.32%)
Aug 07, 2007 85.50 88.72 85.34 88.28 968,450 +2.28(+2.65%)
Aug 06, 2007 87.60 88.35 84.42 86.00 1,451,882 -1.58(-1.80%)
Aug 03, 2007 88.00 90.55 87.37 87.58 1,028,448 -2.97(-3.28%)
Aug 02, 2007 91.35 91.54 89.93 90.55 658,500 -0.74(-0.81%)
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.