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 (%)
Dec 31, 2012 89.41 90.51 89.08 90.47 861,606 +1.03(+1.15%)
Dec 28, 2012 89.30 90.08 88.90 89.44 427,649 -0.38(-0.42%)
Dec 27, 2012 89.65 90.12 88.41 89.82 739,586 +0.19(+0.21%)
Dec 26, 2012 90.11 90.74 89.53 89.63 754,457 -0.41(-0.46%)
Dec 24, 2012 91.30 91.54 89.14 90.04 557,571 -1.25(-1.37%)
Dec 21, 2012 86.81 93.95 86.54 91.29 3,043,147 +4.25(+4.88%)
Dec 20, 2012 84.57 87.93 84.46 87.04 886,453 +2.77(+3.29%)
Dec 19, 2012 85.15 85.55 84.04 84.27 412,466 -0.81(-0.95%)
Dec 18, 2012 82.39 85.16 81.96 85.08 548,695 +3.12(+3.81%)
Dec 17, 2012 81.73 82.43 81.19 81.96 631,144 +0.46(+0.56%)
Dec 14, 2012 81.25 82.10 80.86 81.50 558,656 +0.03(+0.04%)
Dec 13, 2012 81.84 82.35 80.63 81.47 294,940 -0.25(-0.31%)
Dec 12, 2012 81.98 82.84 81.24 81.72 522,569 +0.17(+0.21%)
Dec 11, 2012 82.27 82.44 81.00 81.55 585,175 -0.54(-0.66%)
Dec 10, 2012 82.82 83.51 81.50 82.09 496,213 -0.75(-0.91%)
Dec 07, 2012 83.80 84.17 82.41 82.84 246,789 -0.54(-0.65%)
Dec 06, 2012 83.18 83.76 81.89 83.38 978,019 +0.44(+0.53%)
Dec 05, 2012 86.00 86.24 82.77 82.94 573,050 -2.93(-3.41%)
Dec 04, 2012 86.13 86.37 84.80 85.87 384,159 -0.12(-0.14%)
Nov 30, 2012 85.95 86.07 85.41 85.99 568,890 +0.04(+0.05%)
Nov 29, 2012 85.38 86.70 85.34 85.95 489,982 +0.94(+1.11%)
Nov 28, 2012 84.68 85.22 83.47 85.01 275,140 +0.09(+0.11%)
Nov 27, 2012 84.72 85.94 84.72 84.92 467,244 -0.12(-0.14%)
Nov 26, 2012 86.76 87.21 84.97 85.04 404,810 -2.06(-2.37%)
Nov 23, 2012 87.23 87.70 86.48 87.10 206,410 +1.24(+1.44%)
Nov 21, 2012 85.50 87.55 85.31 85.86 299,796 +0.22(+0.26%)
Nov 20, 2012 83.03 85.64 82.98 85.64 499,898 +2.36(+2.83%)
Nov 19, 2012 82.68 84.67 81.93 83.28 294,725 +2.01(+2.47%)
Nov 16, 2012 80.58 82.24 80.24 81.27 485,966 +1.00(+1.25%)
Nov 15, 2012 82.21 82.80 79.82 80.27 1,162,425 -2.30(-2.79%)
Nov 14, 2012 84.30 84.55 82.24 82.57 520,623 -1.36(-1.62%)
Nov 13, 2012 83.84 85.54 83.55 83.93 500,462 +0.11(+0.13%)
Nov 12, 2012 84.97 85.46 83.42 83.82 452,935 -0.71(-0.84%)
Nov 09, 2012 85.32 86.56 84.05 84.53 614,052 -1.23(-1.43%)
Nov 08, 2012 85.72 86.56 85.32 85.76 378,776 -0.02(-0.02%)
Nov 07, 2012 86.71 88.09 85.74 85.78 841,695 -2.02(-2.30%)
Nov 06, 2012 88.62 88.89 87.16 87.80 544,598 -1.09(-1.23%)
Nov 05, 2012 87.00 89.28 86.63 88.89 896,234 +2.13(+2.46%)
Nov 02, 2012 86.00 88.49 84.78 86.76 1,040,684 +1.86(+2.19%)
Nov 01, 2012 85.00 86.64 83.67 84.90 1,005,777 +1.43(+1.71%)
Oct 31, 2012 81.71 86.28 81.71 83.47 763,695 +3.20(+3.99%)
Oct 26, 2012 81.09 80.27 80.27 80.27 306,200 -0.72(-0.89%)
Oct 25, 2012 82.32 82.95 80.04 80.99 324,435 -0.51(-0.63%)
Oct 24, 2012 81.36 82.11 80.69 81.50 784,888 +1.09(+1.36%)
Oct 23, 2012 80.45 80.86 79.22 80.41 386,988 -1.05(-1.29%)
Oct 19, 2012 82.25 82.59 81.00 81.46 372,068 -0.96(-1.16%)
Oct 18, 2012 81.63 82.61 81.31 82.42 377,208 +0.75(+0.92%)
Oct 17, 2012 80.38 83.35 80.38 81.67 606,823 +1.10(+1.37%)
Oct 16, 2012 81.09 82.16 80.45 80.57 493,737 -0.01(-0.01%)
Oct 15, 2012 78.76 80.88 78.00 80.58 369,039 +2.36(+3.02%)
Oct 12, 2012 78.39 78.98 77.67 78.22 215,777 -0.08(-0.10%)
Oct 11, 2012 79.46 79.46 77.88 78.30 354,814 -0.31(-0.39%)
Oct 10, 2012 79.25 79.50 78.34 78.61 310,927 -0.52(-0.66%)
Oct 09, 2012 81.40 81.68 79.09 79.13 530,757 -2.87(-3.50%)
Oct 08, 2012 81.54 82.46 81.16 82.00 261,025 +0.03(+0.04%)
Oct 05, 2012 81.22 82.70 80.57 81.97 462,244 +1.52(+1.89%)
Oct 04, 2012 80.83 81.26 80.10 80.45 352,937 -0.36(-0.45%)
Oct 03, 2012 79.90 81.62 79.40 80.81 386,340 +1.33(+1.67%)
Oct 02, 2012 78.78 79.83 78.73 79.48 358,201 +0.84(+1.07%)
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.