Mohawk Industries (NY: MHK )

224.30 USD +4.46 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 91.90 92.30 90.16 90.16 589,800 -1.86(-2.02%)
Apr 27, 2007 93.17 93.17 91.44 92.02 526,059 -1.40(-1.50%)
Apr 26, 2007 92.88 93.90 92.35 93.42 660,400 +0.34(+0.37%)
Apr 25, 2007 92.00 93.25 90.85 93.08 727,400 +1.47(+1.60%)
Apr 24, 2007 91.29 92.05 89.75 91.61 979,500 +0.27(+0.30%)
Apr 23, 2007 92.39 92.49 91.12 91.34 754,900 -1.30(-1.40%)
Apr 20, 2007 93.49 94.50 89.95 92.64 2,758,959 +3.64(+4.09%)
Apr 19, 2007 88.80 89.92 87.76 89.00 938,100 -0.05(-0.06%)
Apr 18, 2007 87.30 89.60 85.92 89.05 1,050,000 +2.25(+2.59%)
Apr 17, 2007 86.55 87.47 86.23 86.80 511,656 +0.48(+0.56%)
Apr 16, 2007 85.76 86.92 85.56 86.32 412,746 +0.97(+1.14%)
Apr 13, 2007 85.13 85.95 84.40 85.35 535,700 +0.33(+0.39%)
Apr 12, 2007 83.78 85.05 83.24 85.02 519,200 +1.23(+1.47%)
Apr 11, 2007 84.20 84.56 83.29 83.79 969,000 -0.31(-0.37%)
Apr 10, 2007 83.11 84.12 83.00 84.10 585,700 +1.03(+1.24%)
Apr 09, 2007 82.77 83.18 82.21 83.07 411,000 +0.50(+0.61%)
Apr 05, 2007 82.28 82.90 82.21 82.57 357,500 +0.29(+0.35%)
Apr 04, 2007 82.27 82.44 81.99 82.28 433,200 +0.14(+0.17%)
Apr 03, 2007 82.46 82.46 81.42 82.14 898,300 -0.18(-0.22%)
Apr 02, 2007 82.40 82.93 81.28 82.32 569,700 +0.27(+0.33%)
Mar 30, 2007 82.49 83.46 81.31 82.05 456,700 -0.19(-0.23%)
Mar 29, 2007 83.06 83.06 81.30 82.24 473,600 -0.24(-0.29%)
Mar 28, 2007 83.25 83.26 81.50 82.48 1,027,676 -1.02(-1.22%)
Mar 27, 2007 84.81 84.81 83.20 83.50 570,600 -1.31(-1.54%)
Mar 26, 2007 85.43 86.34 83.64 84.81 629,500 -0.68(-0.80%)
Mar 23, 2007 85.81 86.14 85.41 85.49 614,000 -0.31(-0.36%)
Mar 22, 2007 87.21 87.21 84.89 85.80 941,200 -1.41(-1.62%)
Mar 21, 2007 85.67 87.70 84.84 87.21 598,000 +1.79(+2.10%)
Mar 20, 2007 84.78 85.57 84.21 85.42 433,200 +0.67(+0.79%)
Mar 19, 2007 83.55 85.30 83.55 84.75 824,500 +1.63(+1.96%)
Mar 16, 2007 84.29 84.61 82.68 83.12 677,800 -1.02(-1.21%)
Mar 15, 2007 83.24 84.80 83.22 84.14 516,100 +0.94(+1.13%)
Mar 14, 2007 83.55 84.37 81.12 83.20 1,242,100 -0.10(-0.12%)
Mar 13, 2007 85.12 85.68 83.19 83.30 1,122,400 -1.82(-2.14%)
Mar 12, 2007 85.36 86.86 84.72 85.12 607,400 -1.74(-2.00%)
Mar 09, 2007 87.60 87.99 85.71 86.86 337,900 -0.38(-0.44%)
Mar 08, 2007 86.25 87.52 85.96 87.24 553,000 +1.57(+1.83%)
Mar 07, 2007 85.69 86.57 85.29 85.67 554,600 -0.04(-0.05%)
Mar 06, 2007 85.46 86.20 84.75 85.71 636,200 +0.65(+0.76%)
Mar 05, 2007 86.00 86.78 84.87 85.06 790,200 -1.94(-2.23%)
Mar 02, 2007 87.65 87.65 86.23 87.00 579,000 -0.75(-0.85%)
Mar 01, 2007 87.52 87.87 84.64 87.75 979,273 +0.23(+0.26%)
Feb 28, 2007 88.35 88.45 86.24 87.52 894,500 -1.23(-1.39%)
Feb 27, 2007 90.00 90.15 87.00 88.75 1,166,900 -2.05(-2.26%)
Feb 26, 2007 92.80 92.80 89.50 90.80 918,100 -2.15(-2.31%)
Feb 23, 2007 92.71 93.03 92.17 92.95 531,800 +0.03(+0.03%)
Feb 22, 2007 93.65 93.65 92.45 92.92 604,700 -0.73(-0.78%)
Feb 21, 2007 93.58 94.29 93.04 93.65 740,800 -0.14(-0.15%)
Feb 20, 2007 93.89 94.35 92.60 93.79 1,632,800 -0.10(-0.11%)
Feb 16, 2007 88.73 94.30 88.31 93.89 6,707,700 +9.26(+10.94%)
Feb 15, 2007 84.41 84.77 83.78 84.63 726,400 +0.22(+0.26%)
Feb 14, 2007 84.03 84.87 83.80 84.41 521,797 +0.41(+0.49%)
Feb 13, 2007 83.80 84.35 82.81 84.00 336,153 +0.30(+0.36%)
Feb 12, 2007 83.45 83.71 82.68 83.70 564,303 +0.82(+0.99%)
Feb 09, 2007 83.54 84.10 82.40 82.88 663,300 -0.61(-0.73%)
Feb 08, 2007 85.41 85.41 83.36 83.49 1,120,500 -1.92(-2.25%)
Feb 07, 2007 86.72 86.72 84.51 85.41 856,600 -1.57(-1.81%)
Feb 06, 2007 86.09 87.12 85.92 86.98 469,600 +0.98(+1.14%)
Feb 05, 2007 87.50 87.60 85.78 86.00 620,900 -0.89(-1.02%)
Feb 02, 2007 85.79 87.76 85.12 86.89 1,275,000 +1.10(+1.28%)
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.