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 (%)
Jan 29, 2010 43.20 43.20 41.33 41.41 1,475,619 -1.53(-3.56%)
Jan 28, 2010 43.48 44.27 42.71 42.94 1,062,848 -0.57(-1.31%)
Jan 27, 2010 43.51 43.57 42.57 43.51 930,599 -0.18(-0.41%)
Jan 26, 2010 44.55 44.70 43.59 43.69 713,244 -0.85(-1.91%)
Jan 25, 2010 45.74 45.74 43.69 44.54 1,037,992 -0.47(-1.04%)
Jan 22, 2010 45.17 46.36 44.65 45.01 926,667 -0.17(-0.38%)
Jan 21, 2010 46.10 46.23 45.08 45.18 1,080,238 -0.86(-1.87%)
Jan 20, 2010 46.45 46.62 45.59 46.04 1,548,892 -0.95(-2.02%)
Jan 19, 2010 46.77 47.44 46.51 46.99 811,550 +0.20(+0.43%)
Jan 15, 2010 47.82 46.79 46.79 46.79 1,206,000 -1.01(-2.11%)
Jan 14, 2010 47.92 48.26 47.77 47.80 783,893 -0.18(-0.38%)
Jan 13, 2010 48.14 48.40 47.78 47.98 895,329 -0.06(-0.12%)
Jan 12, 2010 48.88 49.11 47.55 48.04 640,021 -1.39(-2.81%)
Jan 11, 2010 49.91 49.97 49.04 49.43 673,766 -0.21(-0.42%)
Jan 08, 2010 48.60 49.83 48.46 49.64 890,211 +0.87(+1.78%)
Jan 07, 2010 47.66 49.25 47.62 48.77 975,162 +0.84(+1.75%)
Jan 06, 2010 47.99 48.25 47.74 47.93 501,104 -0.19(-0.39%)
Jan 05, 2010 48.26 48.38 47.42 48.12 621,780 -0.19(-0.39%)
Jan 04, 2010 48.27 48.82 47.95 48.31 496,966 +0.71(+1.49%)
Dec 31, 2009 48.63 47.60 47.60 47.60 398,900 -1.00(-2.06%)
Dec 30, 2009 48.64 49.44 48.47 48.60 283,784 -0.42(-0.86%)
Dec 29, 2009 48.93 49.20 48.46 49.02 280,304 +0.27(+0.55%)
Dec 28, 2009 49.85 49.92 48.47 48.75 321,706 -0.80(-1.61%)
Dec 24, 2009 49.85 49.90 49.23 49.55 111,546 -0.04(-0.08%)
Dec 23, 2009 49.52 49.80 48.49 49.59 360,526 +0.24(+0.49%)
Dec 22, 2009 48.10 49.53 48.10 49.35 375,876 +1.34(+2.79%)
Dec 21, 2009 47.63 48.05 47.10 48.01 346,309 +1.04(+2.21%)
Dec 18, 2009 47.59 47.92 45.92 46.97 1,052,192 -0.47(-0.99%)
Dec 17, 2009 48.41 48.97 47.41 47.44 981,055 +0.02(+0.04%)
Dec 16, 2009 46.99 47.57 46.80 47.42 402,864 +0.72(+1.54%)
Dec 15, 2009 46.79 47.02 46.15 46.70 481,592 -0.38(-0.81%)
Dec 14, 2009 46.80 47.12 46.68 47.08 436,647 +0.94(+2.04%)
Dec 11, 2009 45.46 46.24 45.23 46.14 407,880 +0.86(+1.90%)
Dec 10, 2009 44.79 45.53 44.57 45.28 825,320 +0.86(+1.94%)
Dec 09, 2009 43.79 44.65 43.66 44.42 851,230 +0.20(+0.45%)
Dec 08, 2009 42.97 44.35 42.57 44.22 1,429,578 +0.69(+1.59%)
Dec 07, 2009 43.16 43.76 42.99 43.53 1,070,312 +0.23(+0.53%)
Dec 04, 2009 42.52 43.40 42.37 43.30 705,251 +1.65(+3.96%)
Dec 03, 2009 42.74 42.95 41.50 41.65 902,262 -1.03(-2.41%)
Dec 02, 2009 42.55 43.61 42.55 42.68 421,240 +0.03(+0.07%)
Dec 01, 2009 41.64 43.03 41.33 42.65 661,451 +1.57(+3.82%)
Nov 30, 2009 41.38 41.41 39.84 41.08 821,498 -0.49(-1.18%)
Nov 27, 2009 41.03 42.14 40.64 41.57 310,978 -0.83(-1.96%)
Nov 25, 2009 42.59 42.59 41.96 42.40 398,691 +0.06(+0.14%)
Nov 24, 2009 41.50 42.41 41.20 42.34 1,208,855 +0.98(+2.37%)
Nov 23, 2009 41.64 42.07 41.02 41.36 1,146,102 +0.36(+0.88%)
Nov 20, 2009 41.42 41.64 40.57 41.00 1,331,181 -0.65(-1.56%)
Nov 19, 2009 43.13 43.45 41.00 41.65 1,456,036 -2.05(-4.69%)
Nov 18, 2009 44.34 44.62 43.63 43.70 1,000,666 -0.78(-1.75%)
Nov 17, 2009 44.72 45.09 43.95 44.48 882,396 -0.61(-1.35%)
Nov 16, 2009 44.99 45.47 44.79 45.09 1,077,124 +0.71(+1.60%)
Nov 13, 2009 44.56 44.76 43.87 44.38 1,056,171 -0.59(-1.31%)
Nov 12, 2009 46.44 46.87 44.73 44.97 947,077 -1.38(-2.98%)
Nov 11, 2009 46.52 47.48 46.04 46.35 947,195 +0.50(+1.09%)
Nov 10, 2009 45.10 46.43 45.06 45.85 1,264,459 +0.28(+0.61%)
Nov 09, 2009 44.82 45.68 44.42 45.57 1,047,957 +1.36(+3.08%)
Nov 06, 2009 43.13 44.35 42.84 44.21 991,111 +1.42(+3.32%)
Nov 05, 2009 42.06 43.70 41.97 42.79 1,100,425 +1.17(+2.81%)
Nov 04, 2009 43.18 43.60 41.46 41.62 1,152,251 -1.10(-2.57%)
Nov 03, 2009 40.25 42.86 40.06 42.72 2,525,188 +2.22(+5.48%)
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.