Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mohawk Industries (NY: MHK )

115.45 +5.18 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 125.42 128.62 123.21 124.73 2,217,441 +0.79(+0.64%)
Oct 30, 2018 116.05 124.14 115.39 123.94 3,092,854 +7.66(+6.59%)
Oct 29, 2018 115.85 119.39 114.89 116.28 5,546,921 +1.25(+1.09%)
Oct 26, 2018 124.06 126.43 113.45 115.03 9,601,700 -36.04(-23.86%)
Oct 25, 2018 148.99 151.79 148.51 151.07 1,777,581 +3.56(+2.41%)
Oct 24, 2018 150.42 153.88 147.28 147.51 1,518,427 -3.70(-2.45%)
Oct 23, 2018 146.30 151.60 143.68 151.21 1,842,728 +2.83(+1.91%)
Oct 22, 2018 150.99 151.23 148.10 148.38 939,154 -1.93(-1.28%)
Oct 19, 2018 152.01 152.48 148.47 150.31 802,100 -1.98(-1.30%)
Oct 18, 2018 155.54 155.99 151.50 152.29 802,760 -3.66(-2.35%)
Oct 17, 2018 155.38 156.75 152.56 155.95 1,042,826 -0.30(-0.19%)
Oct 16, 2018 155.87 156.91 153.61 156.25 1,284,192 +0.92(+0.59%)
Oct 15, 2018 153.92 157.18 153.92 155.33 1,517,552 -0.79(-0.51%)
Oct 12, 2018 159.57 159.57 153.88 156.12 1,325,400 -1.10(-0.70%)
Oct 11, 2018 159.00 161.44 157.16 157.22 843,781 -2.41(-1.51%)
Oct 10, 2018 161.65 162.96 159.39 159.63 1,201,954 -1.04(-0.65%)
Oct 09, 2018 162.01 164.78 160.27 160.67 1,319,243 -8.68(-5.13%)
Oct 08, 2018 168.08 169.59 167.20 169.35 732,789 +1.26(+0.75%)
Oct 05, 2018 171.19 172.43 167.21 168.09 1,212,600 -3.02(-1.76%)
Oct 04, 2018 170.06 171.99 169.87 171.11 754,047 +0.26(+0.15%)
Oct 03, 2018 170.30 172.10 168.13 170.85 1,971,292 +0.82(+0.48%)
Oct 02, 2018 173.05 174.45 169.57 170.03 1,094,217 -3.67(-2.11%)
Oct 01, 2018 175.91 176.74 173.59 173.70 730,356 -1.65(-0.94%)
Sep 28, 2018 179.36 179.74 173.81 175.35 1,023,000 -3.98(-2.22%)
Sep 27, 2018 180.39 180.80 179.09 179.33 780,518 -1.26(-0.70%)
Sep 26, 2018 181.68 182.15 180.39 180.59 860,519 -0.79(-0.44%)
Sep 25, 2018 182.90 183.72 180.98 181.38 723,305 -1.58(-0.86%)
Sep 24, 2018 185.53 186.77 182.61 182.96 936,419 -3.64(-1.95%)
Sep 21, 2018 186.53 187.63 185.95 186.60 899,100 +0.42(+0.23%)
Sep 20, 2018 188.00 188.87 185.50 186.18 1,052,067 -1.15(-0.61%)
Sep 19, 2018 186.68 189.20 185.78 187.33 816,773 +2.06(+1.11%)
Sep 18, 2018 186.58 187.59 184.34 185.27 1,173,340 -1.64(-0.88%)
Sep 17, 2018 187.10 188.83 186.73 186.91 973,132 -0.19(-0.10%)
Sep 14, 2018 186.60 188.03 185.24 187.10 1,021,200 +1.21(+0.65%)
Sep 13, 2018 186.31 186.72 183.26 185.89 1,507,322 +0.33(+0.18%)
Sep 12, 2018 188.02 188.83 183.97 185.56 1,900,141 -4.18(-2.20%)
Sep 11, 2018 189.75 191.68 188.43 189.74 504,610 -0.03(-0.02%)
Sep 10, 2018 190.11 190.88 188.21 189.77 548,351 +1.15(+0.61%)
Sep 07, 2018 189.85 190.94 188.19 188.62 574,200 -2.10(-1.10%)
Sep 06, 2018 190.30 192.45 190.18 190.72 532,600 -0.28(-0.15%)
Sep 05, 2018 189.50 192.34 189.27 191.00 578,638 +0.84(+0.44%)
Sep 04, 2018 191.20 192.26 189.83 190.16 1,020,283 -1.43(-0.75%)
Aug 31, 2018 191.59 191.59 191.59 0 -1.64(-0.85%)
Aug 30, 2018 195.51 195.88 192.36 193.23 521,596 -2.75(-1.40%)
Aug 29, 2018 192.85 196.30 192.00 195.98 699,757 +3.12(+1.62%)
Aug 28, 2018 193.53 193.65 192.13 192.86 413,095 -0.07(-0.04%)
Aug 27, 2018 191.21 194.08 190.24 192.93 497,610 +2.52(+1.32%)
Aug 24, 2018 191.28 191.64 190.12 190.41 715,400 -0.48(-0.25%)
Aug 23, 2018 193.18 193.78 190.69 190.89 685,421 -2.09(-1.08%)
Aug 22, 2018 193.01 194.90 191.57 192.98 707,928 -0.43(-0.22%)
Aug 21, 2018 192.42 193.79 190.27 193.41 669,988 +2.90(+1.52%)
Aug 20, 2018 190.97 192.45 190.15 190.51 669,464 +0.45(+0.24%)
Aug 17, 2018 188.44 191.17 187.87 190.06 690,200 +1.94(+1.03%)
Aug 16, 2018 186.55 189.93 184.91 188.12 1,160,764 +3.04(+1.64%)
Aug 15, 2018 181.48 185.22 180.45 185.08 1,047,112 +3.22(+1.77%)
Aug 14, 2018 181.30 184.11 180.74 181.86 710,168 -0.03(-0.02%)
Aug 13, 2018 182.11 184.16 180.58 181.89 1,159,915 -0.43(-0.24%)
Aug 10, 2018 183.70 185.98 180.71 182.32 1,099,600 -1.97(-1.07%)
Aug 09, 2018 186.44 187.42 183.86 184.29 1,130,693 -1.81(-0.97%)
Aug 08, 2018 186.25 187.75 185.66 186.10 854,315 -0.77(-0.41%)
Aug 07, 2018 187.58 190.04 186.68 186.87 1,032,079 -0.16(-0.09%)
Aug 06, 2018 187.45 188.11 186.35 187.03 1,152,833 +0.42(+0.23%)
Aug 03, 2018 187.09 188.20 185.33 186.61 1,028,500 +0.19(+0.10%)
Aug 02, 2018 187.58 188.72 185.77 186.42 1,464,923 -2.97(-1.57%)
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.