Skip to main content

Mohawk Industries (NY: MHK )

128.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 71.49 72.19 70.65 71.61 780,988 +0.12(+0.17%)
Mar 28, 2008 73.21 73.30 71.13 71.49 362,402 -0.91(-1.26%)
Mar 27, 2008 72.61 74.65 72.40 72.40 533,277 -0.06(-0.08%)
Mar 26, 2008 74.40 74.40 72.38 72.46 502,705 -2.16(-2.89%)
Mar 25, 2008 75.10 75.45 73.28 74.62 417,445 -0.37(-0.49%)
Mar 24, 2008 75.34 76.70 74.65 74.99 995,317 -0.07(-0.09%)
Mar 21, 2008 72.03 75.14 70.36 75.06 1,155,596 +0.00(+0.00%)
Mar 20, 2008 72.03 75.14 70.36 75.06 1,155,596 +3.33(+4.64%)
Mar 19, 2008 72.63 73.81 71.39 71.73 1,007,998 -0.38(-0.53%)
Mar 18, 2008 71.50 72.66 69.23 72.11 1,176,300 +3.61(+5.27%)
Mar 17, 2008 67.95 71.17 67.53 68.50 1,419,421 -0.64(-0.93%)
Mar 14, 2008 69.65 70.70 68.12 69.14 655,338 -0.77(-1.10%)
Mar 13, 2008 66.26 70.12 65.01 69.91 937,326 +2.96(+4.42%)
Mar 12, 2008 68.73 69.56 66.77 66.95 891,118 -1.51(-2.21%)
Mar 11, 2008 68.12 70.00 65.60 68.46 1,579,712 +1.80(+2.70%)
Mar 10, 2008 69.44 69.79 66.40 66.66 968,896 -3.09(-4.43%)
Mar 07, 2008 68.11 71.13 67.32 69.75 1,035,189 +1.27(+1.85%)
Mar 06, 2008 70.43 70.49 68.20 68.48 686,104 -2.20(-3.11%)
Mar 05, 2008 70.38 72.05 69.90 70.68 519,439 +0.18(+0.26%)
Mar 04, 2008 70.00 71.47 69.69 70.50 830,510 -0.17(-0.24%)
Mar 03, 2008 71.78 72.02 69.10 70.67 1,016,625 -0.74(-1.04%)
Feb 29, 2008 72.94 73.36 71.05 71.41 924,194 -2.16(-2.94%)
Feb 28, 2008 75.00 75.19 72.75 73.57 796,039 -1.80(-2.39%)
Feb 27, 2008 75.87 75.98 74.52 75.37 618,915 -0.98(-1.28%)
Feb 26, 2008 74.25 78.40 74.05 76.35 1,156,359 +1.69(+2.26%)
Feb 25, 2008 74.58 74.90 72.82 74.66 1,178,363 -0.02(-0.03%)
Feb 22, 2008 73.24 74.77 72.59 74.68 880,994 +1.58(+2.16%)
Feb 21, 2008 74.70 76.60 72.80 73.10 759,092 -1.37(-1.84%)
Feb 20, 2008 72.44 74.79 72.28 74.47 978,527 +1.54(+2.11%)
Feb 19, 2008 72.59 74.26 72.27 72.93 716,873 +0.86(+1.19%)
Feb 18, 2008 73.25 73.99 71.25 72.07 0 +0.00(+0.00%)
Feb 15, 2008 73.25 73.99 71.25 72.07 1,060,117 -1.63(-2.21%)
Feb 14, 2008 73.07 77.83 73.00 73.70 2,238,966 -3.54(-4.58%)
Feb 13, 2008 76.83 78.00 75.15 77.24 751,605 +0.99(+1.30%)
Feb 12, 2008 77.90 78.10 75.42 76.25 1,620,695 -2.00(-2.56%)
Feb 11, 2008 78.00 78.80 76.31 78.25 323,482 +0.39(+0.50%)
Feb 08, 2008 77.79 79.69 76.85 77.86 793,570 -0.55(-0.70%)
Feb 07, 2008 76.94 79.86 76.90 78.41 947,017 +1.10(+1.42%)
Feb 06, 2008 79.15 79.51 76.92 77.31 677,882 -1.27(-1.62%)
Feb 05, 2008 77.75 80.73 77.18 78.58 1,356,478 -0.50(-0.63%)
Feb 04, 2008 82.81 82.81 78.32 79.08 756,026 -3.97(-4.78%)
Feb 01, 2008 80.20 83.09 79.35 83.05 1,187,608 +3.13(+3.92%)
Jan 31, 2008 75.20 81.53 74.06 79.92 1,340,912 +3.62(+4.74%)
Jan 30, 2008 75.85 78.05 75.34 76.30 1,042,503 +0.15(+0.20%)
Jan 29, 2008 73.78 76.27 73.06 76.15 779,843 +3.23(+4.43%)
Jan 28, 2008 72.11 73.02 70.20 72.92 886,237 +0.06(+0.08%)
Jan 25, 2008 76.07 76.39 72.40 72.86 771,200 -2.47(-3.28%)
Jan 24, 2008 77.00 78.97 74.51 75.33 1,649,716 -0.60(-0.79%)
Jan 23, 2008 70.20 76.82 69.40 75.93 2,097,262 +4.65(+6.52%)
Jan 22, 2008 63.62 71.66 63.00 71.28 1,642,037 +5.14(+7.77%)
Jan 21, 2008 66.41 67.06 64.86 66.14 0 +0.00(+0.00%)
Jan 18, 2008 66.41 67.06 64.86 66.14 1,289,704 -0.01(-0.02%)
Jan 17, 2008 67.69 68.43 65.31 66.15 1,484,704 -1.77(-2.61%)
Jan 16, 2008 66.49 68.44 65.85 67.92 2,198,656 +0.92(+1.37%)
Jan 15, 2008 69.26 69.40 66.98 67.00 1,314,300 -3.03(-4.33%)
Jan 14, 2008 70.23 70.55 69.36 70.03 351,700 +0.02(+0.03%)
Jan 11, 2008 69.81 70.89 69.20 70.01 553,987 -0.57(-0.81%)
Jan 10, 2008 69.04 71.51 68.50 70.58 849,600 +1.20(+1.73%)
Jan 09, 2008 70.07 70.49 67.90 69.38 1,534,150 -0.71(-1.01%)
Jan 08, 2008 73.11 73.32 69.86 70.09 1,030,677 -2.49(-3.43%)
Jan 07, 2008 71.66 73.15 71.30 72.58 712,100 +1.21(+1.70%)
Jan 04, 2008 72.72 72.90 70.74 71.37 1,283,100 -2.18(-2.96%)
Jan 03, 2008 74.63 74.85 73.15 73.55 806,500 -0.66(-0.89%)
Jan 02, 2008 74.25 74.62 73.14 74.21 677,837 -0.19(-0.26%)
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.