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 (%)
Nov 30, 2017 280.17 283.22 278.68 282.61 625,866 +3.51(+1.26%)
Nov 29, 2017 279.92 280.22 278.46 279.10 367,327 -0.99(-0.35%)
Nov 28, 2017 276.72 280.46 276.21 280.09 335,343 +4.56(+1.65%)
Nov 27, 2017 276.60 277.68 274.67 275.53 467,534 -0.02(-0.01%)
Nov 24, 2017 274.55 275.98 273.28 275.55 146,216 +1.54(+0.56%)
Nov 22, 2017 274.44 275.48 274.43 274.01 347,890 -0.24(-0.09%)
Nov 21, 2017 275.64 279.85 273.05 274.25 546,909 -2.49(-0.90%)
Nov 20, 2017 272.75 278.20 272.75 276.74 715,954 +4.54(+1.67%)
Nov 17, 2017 270.34 272.46 269.46 272.20 224,505 +1.55(+0.57%)
Nov 16, 2017 268.13 271.69 267.04 270.65 365,932 +3.55(+1.33%)
Nov 15, 2017 266.51 268.06 263.89 267.10 396,967 -0.04(-0.01%)
Nov 14, 2017 263.75 267.63 261.66 267.14 366,648 +2.12(+0.80%)
Nov 13, 2017 264.03 265.57 263.29 265.02 354,452 +1.17(+0.44%)
Nov 10, 2017 264.35 265.42 263.43 263.85 275,127 -0.76(-0.29%)
Nov 09, 2017 262.36 264.85 261.95 264.61 357,988 +1.13(+0.43%)
Nov 08, 2017 261.10 263.67 259.76 263.48 372,169 +2.56(+0.98%)
Nov 07, 2017 260.49 261.50 259.21 260.92 252,705 +0.30(+0.12%)
Nov 06, 2017 258.09 262.06 256.90 260.62 539,890 +3.29(+1.28%)
Nov 03, 2017 258.11 259.95 256.32 257.33 313,829 -0.46(-0.18%)
Nov 02, 2017 261.49 262.46 256.36 257.79 597,566 -4.66(-1.78%)
Nov 01, 2017 261.39 263.31 260.94 262.45 402,237 +0.69(+0.26%)
Oct 31, 2017 262.48 264.43 261.27 261.76 547,383 -1.20(-0.46%)
Oct 30, 2017 264.23 264.90 262.08 262.96 837,250 -1.38(-0.52%)
Oct 27, 2017 262.07 268.46 262.00 264.34 866,261 +1.36(+0.52%)
Oct 26, 2017 264.71 264.71 261.10 262.98 1,496,981 -0.17(-0.06%)
Oct 25, 2017 266.68 266.68 261.62 263.15 522,241 -3.36(-1.26%)
Oct 24, 2017 264.09 267.12 262.33 266.51 587,193 +2.37(+0.90%)
Oct 23, 2017 265.69 265.98 263.38 264.14 404,574 -0.38(-0.14%)
Oct 20, 2017 262.21 264.68 261.01 264.52 358,852 +3.48(+1.33%)
Oct 19, 2017 259.48 262.30 257.79 261.04 520,627 +1.04(+0.40%)
Oct 18, 2017 258.28 260.69 258.28 260.00 408,388 +1.27(+0.49%)
Oct 17, 2017 257.30 259.33 257.13 258.73 321,119 +1.55(+0.60%)
Oct 16, 2017 255.89 257.64 255.00 257.18 217,794 +2.19(+0.86%)
Oct 13, 2017 257.40 258.15 253.19 254.99 514,022 -3.25(-1.26%)
Oct 12, 2017 257.05 258.28 256.49 258.24 397,162 +1.18(+0.46%)
Oct 11, 2017 254.71 257.22 254.26 257.06 349,104 +2.23(+0.88%)
Oct 10, 2017 257.44 257.97 254.38 254.83 443,667 -1.91(-0.74%)
Oct 09, 2017 257.19 257.64 256.34 256.74 316,241 -0.03(-0.01%)
Oct 06, 2017 255.11 257.38 255.11 256.77 419,112 +0.63(+0.25%)
Oct 05, 2017 258.00 258.36 254.43 256.14 572,046 -0.77(-0.30%)
Oct 04, 2017 251.80 257.21 251.56 256.91 703,978 +4.89(+1.94%)
Oct 03, 2017 249.82 252.48 247.97 252.02 1,044,586 +2.98(+1.20%)
Oct 02, 2017 248.16 251.23 247.51 249.04 795,362 +1.53(+0.62%)
Sep 29, 2017 247.39 248.63 245.81 247.51 759,767 -0.57(-0.23%)
Sep 28, 2017 245.49 248.73 245.49 248.08 567,110 +3.11(+1.27%)
Sep 27, 2017 246.28 247.47 243.75 244.97 404,847 -0.75(-0.31%)
Sep 26, 2017 245.04 247.94 245.04 245.72 400,800 +0.69(+0.28%)
Sep 25, 2017 244.87 245.94 243.79 245.03 611,327 -0.64(-0.26%)
Sep 22, 2017 248.24 248.74 242.49 245.67 1,163,236 -8.44(-3.32%)
Sep 21, 2017 256.00 256.75 254.03 254.11 297,607 -1.89(-0.74%)
Sep 20, 2017 254.45 256.22 254.09 256.00 480,938 +1.55(+0.61%)
Sep 19, 2017 252.57 254.49 251.14 254.45 511,917 +0.11(+0.04%)
Sep 18, 2017 255.06 258.28 253.69 254.34 618,727 -0.33(-0.13%)
Sep 15, 2017 253.58 254.79 253.20 254.67 484,211 +0.91(+0.36%)
Sep 14, 2017 255.87 256.21 253.34 253.76 439,537 -2.61(-1.02%)
Sep 13, 2017 259.69 259.69 255.59 256.37 328,939 -3.32(-1.28%)
Sep 12, 2017 258.61 259.84 257.77 259.69 325,458 +1.62(+0.63%)
Sep 11, 2017 259.00 259.91 256.93 258.07 407,635 +0.15(+0.06%)
Sep 08, 2017 252.50 258.38 252.22 257.92 603,443 +5.39(+2.13%)
Sep 07, 2017 255.88 255.88 250.70 252.53 647,460 -3.03(-1.19%)
Sep 06, 2017 255.04 256.33 253.25 255.56 463,539 +0.80(+0.31%)
Sep 05, 2017 253.98 255.46 253.98 254.76 466,455 -0.04(-0.02%)
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.