Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 140.91 141.31 138.92 139.37 246,100 -1.89(-1.34%)
Nov 27, 2019 141.44 141.93 140.60 141.26 426,000 -0.24(-0.17%)
Nov 26, 2019 141.79 142.96 140.74 141.50 710,006 +0.07(+0.05%)
Nov 25, 2019 140.78 142.48 140.75 141.43 651,374 +1.16(+0.83%)
Nov 22, 2019 139.95 140.72 139.22 140.27 498,800 +1.45(+1.04%)
Nov 21, 2019 139.33 140.34 138.56 138.82 468,180 -1.19(-0.85%)
Nov 20, 2019 139.03 141.61 137.45 140.01 601,088 +1.28(+0.92%)
Nov 19, 2019 142.29 142.29 138.66 138.73 633,838 -3.11(-2.19%)
Nov 18, 2019 140.65 142.59 139.60 141.84 815,204 +1.53(+1.09%)
Nov 15, 2019 143.97 144.22 140.03 140.31 927,300 -2.91(-2.03%)
Nov 14, 2019 146.44 146.82 143.11 143.22 756,547 -3.89(-2.64%)
Nov 13, 2019 147.90 147.90 145.64 147.11 669,648 -1.82(-1.22%)
Nov 12, 2019 150.26 151.03 147.19 148.93 749,306 -1.13(-0.75%)
Nov 11, 2019 150.86 152.72 149.69 150.06 819,894 -1.97(-1.30%)
Nov 08, 2019 152.14 152.65 151.31 152.03 818,500 -0.09(-0.06%)
Nov 07, 2019 151.05 153.05 150.48 152.12 1,038,913 +1.95(+1.30%)
Nov 06, 2019 148.43 150.22 146.73 150.17 727,481 +1.47(+0.99%)
Nov 05, 2019 148.15 149.70 146.91 148.70 917,835 +1.27(+0.86%)
Nov 04, 2019 144.25 147.88 143.70 147.43 1,059,884 +4.40(+3.08%)
Nov 01, 2019 143.61 144.19 142.02 143.03 784,700 -0.35(-0.24%)
Oct 31, 2019 143.60 143.60 138.44 143.38 961,481 -0.95(-0.66%)
Oct 30, 2019 143.71 144.80 141.40 144.33 836,758 -0.36(-0.25%)
Oct 29, 2019 145.15 145.97 144.32 144.69 837,947 -0.51(-0.35%)
Oct 28, 2019 145.78 146.84 144.15 145.20 1,611,078 +1.07(+0.74%)
Oct 25, 2019 137.62 146.66 136.00 144.13 3,331,800 +14.21(+10.94%)
Oct 24, 2019 127.80 130.81 127.17 129.92 1,480,310 +1.42(+1.11%)
Oct 23, 2019 126.23 128.98 125.50 128.50 1,044,313 +2.60(+2.07%)
Oct 22, 2019 126.18 126.80 125.21 125.90 958,950 +0.03(+0.02%)
Oct 21, 2019 126.00 126.92 125.16 125.87 826,832 +0.70(+0.56%)
Oct 18, 2019 124.67 125.53 123.11 125.17 726,500 +0.09(+0.07%)
Oct 17, 2019 126.30 126.86 124.37 125.08 552,310 -0.47(-0.37%)
Oct 16, 2019 125.45 127.29 125.14 125.55 589,944 +0.54(+0.43%)
Oct 15, 2019 123.49 125.69 123.29 125.01 508,995 +1.75(+1.42%)
Oct 14, 2019 121.57 123.77 120.76 123.26 474,075 -1.16(-0.93%)
Oct 11, 2019 124.72 126.39 124.10 124.42 664,800 +1.01(+0.82%)
Oct 10, 2019 123.59 123.92 122.93 123.41 595,440 +0.28(+0.23%)
Oct 09, 2019 123.36 123.48 122.46 123.13 637,121 +0.82(+0.67%)
Oct 08, 2019 122.92 124.11 121.61 122.31 622,819 -1.75(-1.41%)
Oct 07, 2019 122.91 126.03 122.87 124.06 1,069,803 +0.00(+0.00%)
Oct 04, 2019 122.64 124.12 122.00 124.06 650,500 +2.11(+1.73%)
Oct 03, 2019 119.32 122.07 118.97 121.95 1,055,225 +2.97(+2.50%)
Oct 02, 2019 120.41 120.86 117.52 118.98 836,267 -2.29(-1.89%)
Oct 01, 2019 125.03 126.18 121.09 121.27 531,883 -2.80(-2.26%)
Sep 30, 2019 123.72 125.17 123.72 124.07 417,978 +0.49(+0.40%)
Sep 27, 2019 122.78 124.77 122.68 123.58 542,700 +2.06(+1.70%)
Sep 26, 2019 122.26 123.40 121.34 121.52 468,057 -0.71(-0.58%)
Sep 25, 2019 121.01 122.43 120.61 122.23 603,735 +2.09(+1.74%)
Sep 24, 2019 121.70 122.60 119.83 120.14 844,878 -1.56(-1.28%)
Sep 23, 2019 122.07 123.50 121.28 121.70 592,502 -1.69(-1.37%)
Sep 20, 2019 124.53 125.48 122.57 123.39 961,100 -0.84(-0.68%)
Sep 19, 2019 123.13 125.00 122.54 124.23 639,730 +1.29(+1.05%)
Sep 18, 2019 122.46 123.54 121.19 122.94 606,769 +0.74(+0.61%)
Sep 17, 2019 121.62 122.50 121.01 122.20 809,966 -0.25(-0.20%)
Sep 16, 2019 125.63 125.76 122.00 122.45 846,604 -3.20(-2.55%)
Sep 13, 2019 123.02 126.79 121.20 125.65 508,800 +0.24(+0.19%)
Sep 12, 2019 129.85 129.85 125.10 125.41 760,232 -3.67(-2.84%)
Sep 11, 2019 126.85 129.80 123.13 129.08 664,955 +3.18(+2.53%)
Sep 10, 2019 121.05 126.43 120.91 125.90 704,720 +4.61(+3.80%)
Sep 09, 2019 119.59 122.07 119.37 121.29 644,679 +2.48(+2.09%)
Sep 06, 2019 118.42 119.98 117.82 118.81 445,100 +0.98(+0.83%)
Sep 05, 2019 116.42 118.68 116.20 117.83 532,382 +2.82(+2.45%)
Sep 04, 2019 114.99 116.09 114.72 115.01 458,684 +0.67(+0.59%)
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.