Skip to main content

Mohawk Industries (NY: MHK )

130.67 +1.75 (+1.36%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.21 44.22 42.88 42.91 708,828 -2.09(-4.64%)
Sep 29, 2011 44.91 45.49 43.77 45.00 790,023 +1.05(+2.39%)
Sep 28, 2011 45.03 45.54 43.83 43.95 824,716 -0.70(-1.57%)
Sep 27, 2011 44.21 45.97 44.06 44.65 831,835 +1.56(+3.62%)
Sep 26, 2011 41.70 43.21 40.84 43.09 392,887 +1.83(+4.44%)
Sep 23, 2011 40.76 41.71 40.44 41.26 753,657 +0.31(+0.76%)
Sep 22, 2011 40.86 41.13 39.93 40.95 1,175,058 -1.28(-3.03%)
Sep 21, 2011 43.13 43.38 42.22 42.23 1,048,491 -0.89(-2.06%)
Sep 20, 2011 44.80 45.14 43.11 43.12 630,688 -1.53(-3.43%)
Sep 19, 2011 44.61 45.38 44.09 44.65 603,544 -0.86(-1.89%)
Sep 16, 2011 45.49 45.97 45.17 45.51 551,827 +0.14(+0.31%)
Sep 15, 2011 46.01 46.65 44.76 45.37 797,751 -0.46(-1.00%)
Sep 14, 2011 44.35 46.63 44.06 45.83 572,901 +1.79(+4.06%)
Sep 13, 2011 43.96 44.96 43.40 44.04 608,844 +0.38(+0.87%)
Sep 12, 2011 42.37 43.69 42.35 43.66 739,832 +0.45(+1.04%)
Sep 09, 2011 44.63 44.72 42.45 43.21 1,454,059 -2.12(-4.68%)
Sep 08, 2011 48.11 48.11 44.16 45.33 1,789,585 -3.33(-6.84%)
Sep 07, 2011 47.97 49.20 47.89 48.66 453,231 +1.53(+3.25%)
Sep 06, 2011 46.28 47.63 45.54 47.13 779,456 -0.88(-1.83%)
Sep 02, 2011 48.36 48.39 47.05 48.01 1,173,340 -1.37(-2.77%)
Sep 01, 2011 49.73 50.55 49.11 49.38 613,208 -0.17(-0.34%)
Aug 31, 2011 49.77 50.66 49.07 49.55 517,179 +0.14(+0.28%)
Aug 30, 2011 48.57 49.86 48.10 49.41 456,774 +0.42(+0.86%)
Aug 29, 2011 46.51 49.02 46.51 48.99 438,084 +2.96(+6.43%)
Aug 26, 2011 43.65 46.13 43.17 46.03 459,047 +1.98(+4.49%)
Aug 25, 2011 45.21 45.61 43.91 44.05 360,800 -0.96(-2.13%)
Aug 24, 2011 43.99 45.20 43.82 45.01 554,268 +1.05(+2.39%)
Aug 23, 2011 42.69 43.96 42.19 43.96 385,060 +1.52(+3.58%)
Aug 22, 2011 43.25 43.48 41.66 42.44 510,239 +0.01(+0.02%)
Aug 19, 2011 42.51 43.94 42.25 42.43 616,766 -0.77(-1.78%)
Aug 18, 2011 44.58 44.64 42.68 43.20 559,410 -2.64(-5.76%)
Aug 17, 2011 47.15 47.87 45.64 45.84 697,653 -1.12(-2.39%)
Aug 16, 2011 46.51 47.44 46.22 46.96 652,183 -0.14(-0.30%)
Aug 15, 2011 46.46 47.18 46.24 47.10 445,314 +1.05(+2.28%)
Aug 12, 2011 45.70 46.28 44.79 46.05 666,752 +0.77(+1.70%)
Aug 11, 2011 42.99 45.93 42.71 45.28 878,017 +2.31(+5.38%)
Aug 10, 2011 44.59 44.83 42.87 42.97 775,639 -2.83(-6.18%)
Aug 09, 2011 46.80 45.83 42.68 45.80 1,381,508 +1.18(+2.64%)
Aug 08, 2011 46.80 47.01 43.97 44.62 1,602,607 -3.30(-6.89%)
Aug 05, 2011 49.09 52.80 47.43 47.92 2,630,669 +0.62(+1.31%)
Aug 04, 2011 49.84 50.01 47.26 47.30 1,224,318 -3.39(-6.69%)
Aug 03, 2011 49.30 50.90 48.30 50.69 1,112,895 +1.53(+3.11%)
Aug 02, 2011 51.50 51.89 49.15 49.16 727,609 -2.80(-5.39%)
Aug 01, 2011 52.03 52.83 51.17 51.96 1,241,451 -0.07(-0.13%)
Jul 29, 2011 50.75 52.63 50.44 52.03 970,987 +0.62(+1.21%)
Jul 28, 2011 52.43 53.10 51.26 51.41 870,200 -1.01(-1.93%)
Jul 27, 2011 53.65 53.71 51.98 52.42 1,211,072 -1.67(-3.09%)
Jul 26, 2011 54.80 54.86 53.78 54.09 556,684 -0.66(-1.21%)
Jul 25, 2011 54.59 55.37 54.19 54.75 513,694 -0.46(-0.83%)
Jul 22, 2011 55.28 55.31 54.94 55.21 722,380 -1.20(-2.13%)
Jul 21, 2011 57.28 57.79 56.30 56.41 496,368 -0.67(-1.17%)
Jul 20, 2011 57.47 57.47 56.65 57.08 348,650 -0.22(-0.38%)
Jul 19, 2011 55.78 57.33 55.57 57.30 864,008 +1.95(+3.52%)
Jul 18, 2011 55.82 55.96 54.85 55.35 604,577 -0.81(-1.44%)
Jul 15, 2011 56.12 56.58 55.24 56.16 734,674 +0.24(+0.43%)
Jul 14, 2011 56.31 56.77 55.60 55.92 1,374,138 -0.38(-0.67%)
Jul 13, 2011 55.71 56.61 55.50 56.30 821,941 +0.77(+1.39%)
Jul 12, 2011 55.81 56.53 55.17 55.53 1,020,815 -0.53(-0.95%)
Jul 11, 2011 55.74 56.07 55.03 56.06 856,116 -0.26(-0.46%)
Jul 08, 2011 57.05 57.37 55.73 56.32 2,125,968 -1.34(-2.32%)
Jul 07, 2011 60.81 61.00 57.43 57.66 1,652,153 -3.14(-5.16%)
Jul 06, 2011 60.84 61.03 60.15 60.80 345,993 -0.07(-0.11%)
Jul 05, 2011 61.45 61.47 60.13 60.87 245,737 -0.73(-1.19%)
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.