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 (%)
Dec 31, 2015 189.29 189.39 189.39 189.39 404,900 -0.50(-0.26%)
Dec 30, 2015 192.01 193.93 189.78 189.89 380,989 -2.62(-1.36%)
Dec 29, 2015 191.46 192.99 190.70 192.51 346,216 +2.07(+1.09%)
Dec 28, 2015 189.61 190.91 187.40 190.44 343,197 -0.27(-0.14%)
Dec 24, 2015 192.13 190.71 190.71 190.71 227,900 -1.82(-0.95%)
Dec 23, 2015 190.77 192.77 189.61 192.53 483,962 +2.77(+1.46%)
Dec 22, 2015 190.16 190.57 187.79 189.76 371,451 +0.31(+0.16%)
Dec 21, 2015 188.61 191.08 187.58 189.45 472,679 +1.43(+0.76%)
Dec 18, 2015 193.00 193.00 187.53 188.02 1,262,956 -5.32(-2.75%)
Dec 17, 2015 200.35 200.36 193.22 193.34 685,182 -6.51(-3.26%)
Dec 16, 2015 194.76 200.42 194.05 199.85 675,008 +6.16(+3.18%)
Dec 15, 2015 192.81 195.34 191.78 193.69 676,986 +1.93(+1.01%)
Dec 14, 2015 191.06 192.84 187.29 191.76 652,787 +1.37(+0.72%)
Dec 11, 2015 188.32 191.99 188.32 190.39 651,178 -0.31(-0.16%)
Dec 10, 2015 190.91 192.48 188.75 190.70 467,206 +0.47(+0.25%)
Dec 09, 2015 190.75 195.66 189.60 190.23 641,196 -2.17(-1.13%)
Dec 08, 2015 189.62 193.94 189.40 192.40 918,831 +1.57(+0.82%)
Dec 07, 2015 189.48 191.79 188.20 190.83 557,020 +1.35(+0.71%)
Dec 04, 2015 184.97 189.69 184.14 189.48 579,317 +5.34(+2.90%)
Dec 03, 2015 190.40 190.40 183.14 184.14 713,156 -5.92(-3.11%)
Dec 02, 2015 191.26 192.26 189.07 190.06 431,735 -0.96(-0.50%)
Dec 01, 2015 192.02 192.55 189.28 191.02 610,404 +0.30(+0.16%)
Nov 30, 2015 192.80 193.56 190.18 190.72 567,912 -1.99(-1.03%)
Nov 27, 2015 193.20 193.55 192.00 192.71 148,351 -0.45(-0.23%)
Nov 25, 2015 192.46 193.16 193.16 193.16 243,400 +0.60(+0.31%)
Nov 24, 2015 193.83 195.36 191.74 192.56 683,579 -1.75(-0.90%)
Nov 23, 2015 192.00 195.33 192.00 194.31 666,409 +2.02(+1.05%)
Nov 20, 2015 191.59 193.27 190.90 192.29 676,786 +0.91(+0.48%)
Nov 19, 2015 189.31 191.66 188.86 191.38 768,711 +2.40(+1.27%)
Nov 18, 2015 182.78 189.20 182.45 188.98 679,208 +6.51(+3.57%)
Nov 17, 2015 183.70 186.15 181.91 182.47 708,978 -0.21(-0.11%)
Nov 16, 2015 180.22 182.80 180.01 182.68 696,900 +1.93(+1.07%)
Nov 13, 2015 184.21 184.93 180.44 180.75 660,147 -3.81(-2.06%)
Nov 12, 2015 186.46 186.46 184.21 184.56 717,432 -3.13(-1.67%)
Nov 11, 2015 189.06 189.57 186.57 187.69 638,242 -0.52(-0.28%)
Nov 10, 2015 185.97 188.93 185.49 188.21 714,682 +1.82(+0.98%)
Nov 09, 2015 186.03 188.73 184.30 186.39 1,103,140 -0.75(-0.40%)
Nov 06, 2015 194.21 201.88 182.98 187.14 3,088,173 -10.32(-5.23%)
Nov 05, 2015 198.00 199.13 194.74 197.46 1,188,987 -0.71(-0.36%)
Nov 04, 2015 198.91 200.59 196.89 198.17 574,838 -0.02(-0.01%)
Nov 03, 2015 199.64 199.64 196.42 198.19 590,358 -0.13(-0.07%)
Nov 02, 2015 196.22 198.71 194.43 198.32 649,877 +2.82(+1.44%)
Oct 30, 2015 193.19 197.30 192.39 195.50 975,989 +3.11(+1.62%)
Oct 29, 2015 196.09 196.29 188.03 192.39 1,240,119 -4.01(-2.04%)
Oct 28, 2015 195.85 197.36 194.25 196.40 556,380 +1.17(+0.60%)
Oct 27, 2015 195.63 197.63 192.38 195.23 551,359 -1.61(-0.82%)
Oct 26, 2015 195.57 197.62 193.15 196.84 473,268 +1.36(+0.70%)
Oct 23, 2015 197.62 198.11 193.10 195.48 679,265 -0.78(-0.40%)
Oct 22, 2015 195.42 198.54 194.01 196.26 823,034 +1.25(+0.64%)
Oct 21, 2015 197.59 198.29 193.67 195.01 631,857 -0.91(-0.46%)
Oct 20, 2015 197.79 199.65 195.55 195.92 538,430 -2.08(-1.05%)
Oct 19, 2015 195.95 198.70 195.95 198.00 579,897 +1.89(+0.96%)
Oct 16, 2015 192.23 196.64 191.82 196.11 1,120,516 +4.62(+2.41%)
Oct 15, 2015 190.58 192.05 187.35 191.49 784,083 +1.38(+0.73%)
Oct 14, 2015 193.69 194.61 189.81 190.11 625,426 -3.64(-1.88%)
Oct 13, 2015 196.51 197.47 193.61 193.75 502,249 -4.05(-2.05%)
Oct 12, 2015 196.88 198.63 196.10 197.80 433,454 +1.48(+0.75%)
Oct 09, 2015 197.43 198.25 195.36 196.32 439,961 -1.20(-0.61%)
Oct 08, 2015 194.10 197.77 193.91 197.52 1,173,056 +2.70(+1.39%)
Oct 07, 2015 192.14 195.23 189.58 194.82 1,102,079 +3.80(+1.99%)
Oct 06, 2015 196.61 197.88 189.36 191.02 1,217,164 -4.10(-2.10%)
Oct 05, 2015 189.96 195.51 189.96 195.12 1,127,453 +6.15(+3.25%)
Oct 02, 2015 184.77 189.07 182.57 188.97 979,225 +2.84(+1.53%)
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.