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 (%)
Oct 31, 2013 133.16 133.97 130.79 132.42 1,383,469 -0.50(-0.38%)
Oct 30, 2013 134.14 135.15 131.70 132.92 1,180,462 -1.16(-0.87%)
Oct 29, 2013 132.52 134.10 130.85 134.08 1,314,213 +1.81(+1.37%)
Oct 28, 2013 131.68 132.60 130.39 132.27 712,370 +0.49(+0.37%)
Oct 25, 2013 131.67 133.02 131.46 131.78 732,046 +0.05(+0.04%)
Oct 24, 2013 127.97 132.25 127.94 131.73 1,052,941 +3.47(+2.71%)
Oct 23, 2013 127.44 128.59 126.70 128.26 1,703,661 +0.62(+0.49%)
Oct 22, 2013 125.99 128.52 125.65 127.64 1,462,815 +2.63(+2.10%)
Oct 21, 2013 124.24 125.21 122.74 125.01 990,876 +0.73(+0.59%)
Oct 18, 2013 125.26 125.78 123.13 124.28 942,063 -0.68(-0.54%)
Oct 17, 2013 132.06 125.59 119.59 124.96 1,704,828 -1.38(-1.09%)
Oct 16, 2013 126.88 127.25 123.76 126.34 1,851,433 +0.48(+0.38%)
Oct 15, 2013 128.54 129.99 125.06 125.86 1,039,519 -3.12(-2.42%)
Oct 14, 2013 128.25 129.23 126.87 128.98 713,878 -0.97(-0.75%)
Oct 11, 2013 129.61 131.07 128.95 129.95 1,006,197 +1.07(+0.83%)
Oct 10, 2013 127.14 128.88 126.91 128.88 665,725 +3.42(+2.73%)
Oct 09, 2013 125.54 127.00 123.08 125.46 783,970 +0.46(+0.37%)
Oct 08, 2013 127.17 127.59 124.22 125.00 551,536 -2.41(-1.89%)
Oct 07, 2013 129.34 130.17 127.38 127.41 535,586 -3.29(-2.52%)
Oct 04, 2013 130.72 131.54 129.87 130.70 584,405 -0.17(-0.13%)
Oct 03, 2013 133.57 134.27 129.88 130.87 752,721 -2.92(-2.18%)
Oct 02, 2013 132.64 133.85 130.62 133.79 836,186 +0.37(+0.28%)
Oct 01, 2013 130.09 133.53 130.09 133.42 960,467 +3.17(+2.43%)
Sep 30, 2013 128.44 130.60 128.44 130.25 399,362 +0.16(+0.12%)
Sep 27, 2013 128.38 130.52 127.91 130.09 728,748 +0.55(+0.42%)
Sep 26, 2013 129.76 130.44 127.75 129.54 401,942 +0.34(+0.26%)
Sep 25, 2013 129.56 130.52 128.37 129.20 419,350 -0.12(-0.09%)
Sep 24, 2013 127.81 130.62 126.92 129.32 567,321 +1.51(+1.18%)
Sep 23, 2013 130.71 130.71 126.59 127.81 993,384 -2.64(-2.02%)
Sep 20, 2013 133.98 133.99 130.45 130.45 907,099 -3.07(-2.30%)
Sep 19, 2013 133.85 134.75 132.43 133.52 759,441 +0.46(+0.35%)
Sep 18, 2013 129.62 133.59 128.31 133.06 1,300,947 +3.06(+2.35%)
Sep 17, 2013 128.90 130.38 128.75 130.00 554,573 +1.10(+0.85%)
Sep 16, 2013 129.53 130.00 127.69 128.90 635,468 +1.21(+0.95%)
Sep 13, 2013 127.00 128.31 126.12 127.69 405,874 +0.82(+0.65%)
Sep 12, 2013 127.19 129.90 126.53 126.87 722,382 -0.72(-0.56%)
Sep 11, 2013 125.91 127.59 124.64 127.59 674,594 +1.79(+1.42%)
Sep 10, 2013 125.22 126.05 124.27 125.80 491,992 +0.82(+0.66%)
Sep 09, 2013 121.72 125.17 121.51 124.98 667,112 +3.60(+2.97%)
Sep 06, 2013 120.11 123.26 117.87 121.38 1,381,028 +4.19(+3.58%)
Sep 05, 2013 117.77 118.83 117.11 117.19 603,118 -0.89(-0.75%)
Sep 04, 2013 117.49 118.71 116.38 118.08 928,263 +0.44(+0.37%)
Sep 03, 2013 118.86 122.90 115.99 117.64 810,105 +0.15(+0.13%)
Aug 30, 2013 120.05 120.71 117.22 117.49 736,636 -2.58(-2.15%)
Aug 29, 2013 119.68 122.11 119.06 120.07 1,168,229 +1.73(+1.46%)
Aug 28, 2013 120.00 121.00 117.72 118.34 808,613 -1.81(-1.51%)
Aug 27, 2013 122.23 124.04 119.90 120.15 364,667 -4.14(-3.33%)
Aug 26, 2013 123.16 125.23 122.58 124.29 383,640 +1.24(+1.01%)
Aug 23, 2013 126.13 126.13 122.40 123.05 546,927 -2.28(-1.82%)
Aug 22, 2013 123.42 126.24 123.11 125.33 589,997 +2.13(+1.73%)
Aug 21, 2013 123.61 125.18 122.48 123.20 709,811 -0.88(-0.71%)
Aug 20, 2013 120.00 124.70 120.00 124.08 804,059 +4.49(+3.75%)
Aug 19, 2013 121.66 121.94 119.56 119.59 553,434 -2.37(-1.94%)
Aug 16, 2013 122.19 124.34 121.71 121.96 520,194 -0.13(-0.11%)
Aug 15, 2013 121.69 122.54 120.16 122.09 801,352 -2.26(-1.82%)
Aug 14, 2013 127.19 127.39 123.85 124.35 534,236 -3.08(-2.42%)
Aug 13, 2013 128.71 128.97 125.94 127.43 492,366 -1.25(-0.97%)
Aug 12, 2013 126.52 130.25 126.40 128.68 1,060,847 +0.68(+0.53%)
Aug 09, 2013 128.12 129.16 126.85 128.00 509,796 -0.47(-0.37%)
Aug 08, 2013 128.73 129.20 127.06 128.47 514,918 +2.05(+1.62%)
Aug 07, 2013 128.83 128.83 125.75 126.42 1,035,290 -1.44(-1.13%)
Aug 06, 2013 129.71 129.93 126.56 127.86 1,072,920 -2.11(-1.62%)
Aug 05, 2013 129.15 130.70 128.66 129.97 1,326,523 +0.00(+0.00%)
Aug 02, 2013 134.00 134.21 128.71 129.97 2,587,065 +8.68(+7.16%)
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.