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 (%)
Oct 31, 2014 143.50 147.03 139.04 142.04 2,027,778 +6.30(+4.64%)
Oct 30, 2014 134.42 135.75 133.44 135.74 904,913 +1.08(+0.80%)
Oct 29, 2014 137.00 137.49 133.62 134.66 735,204 -2.34(-1.71%)
Oct 28, 2014 134.24 137.00 134.09 137.00 396,080 +2.71(+2.02%)
Oct 27, 2014 133.80 134.92 134.92 134.29 371,501 -0.63(-0.47%)
Oct 24, 2014 135.27 135.90 133.75 134.92 542,445 -0.40(-0.30%)
Oct 23, 2014 134.15 136.57 134.15 135.32 747,423 +1.84(+1.38%)
Oct 22, 2014 133.86 135.54 133.14 133.48 710,371 -1.36(-1.01%)
Oct 21, 2014 130.47 135.20 130.47 134.84 1,073,201 +4.81(+3.70%)
Oct 20, 2014 128.53 129.26 128.53 130.03 494,905 +1.20(+0.93%)
Oct 17, 2014 127.21 129.73 126.31 128.83 850,011 +2.83(+2.25%)
Oct 16, 2014 123.18 127.50 123.14 126.00 754,558 +0.38(+0.30%)
Oct 15, 2014 122.95 126.25 120.37 125.62 1,302,167 +0.50(+0.40%)
Oct 14, 2014 124.58 126.75 124.23 125.12 1,046,470 +0.30(+0.24%)
Oct 13, 2014 128.11 129.22 124.73 124.82 1,059,792 -3.30(-2.58%)
Oct 10, 2014 129.75 130.93 128.00 128.12 908,001 -1.89(-1.45%)
Oct 09, 2014 134.40 134.55 129.94 130.01 913,314 -4.38(-3.26%)
Oct 08, 2014 132.99 134.46 130.61 134.39 947,370 +1.06(+0.80%)
Oct 07, 2014 133.19 134.23 132.37 133.33 647,643 -0.99(-0.74%)
Oct 06, 2014 135.72 136.71 134.20 134.32 423,514 -1.22(-0.90%)
Oct 03, 2014 133.31 136.27 132.94 135.54 814,254 +3.48(+2.64%)
Oct 02, 2014 131.53 132.78 130.71 132.06 1,083,275 +0.25(+0.19%)
Oct 01, 2014 134.67 134.67 131.29 131.81 891,721 -3.01(-2.23%)
Sep 30, 2014 136.33 136.49 134.59 134.82 657,307 -1.15(-0.85%)
Sep 29, 2014 135.44 136.46 134.62 135.97 403,278 -0.61(-0.45%)
Sep 26, 2014 136.46 137.26 135.83 136.58 595,510 +0.21(+0.15%)
Sep 25, 2014 136.91 136.91 135.00 136.37 749,230 -0.62(-0.45%)
Sep 24, 2014 135.96 137.59 134.70 136.99 651,460 +0.77(+0.57%)
Sep 23, 2014 136.58 137.52 136.18 136.22 765,776 -1.42(-1.03%)
Sep 22, 2014 140.17 140.34 137.16 137.64 602,968 -2.89(-2.06%)
Sep 19, 2014 142.93 143.40 140.15 140.53 831,016 -1.89(-1.33%)
Sep 18, 2014 142.96 143.40 141.54 142.42 603,974 -0.44(-0.31%)
Sep 17, 2014 140.90 143.83 140.84 142.86 1,314,696 +2.79(+1.99%)
Sep 16, 2014 140.59 141.20 139.47 140.07 760,823 -1.35(-0.95%)
Sep 15, 2014 142.43 142.56 140.23 141.42 663,223 -0.78(-0.55%)
Sep 12, 2014 145.08 145.33 140.43 142.20 872,947 -3.06(-2.11%)
Sep 11, 2014 144.72 145.55 144.24 145.26 391,670 -0.16(-0.11%)
Sep 10, 2014 145.85 146.46 144.61 145.42 532,952 -0.40(-0.27%)
Sep 09, 2014 147.38 147.77 145.62 145.82 388,167 -1.46(-0.99%)
Sep 08, 2014 147.72 148.53 146.57 147.28 777,870 -0.84(-0.57%)
Sep 05, 2014 147.01 148.28 146.51 148.12 662,021 +0.97(+0.66%)
Sep 04, 2014 146.55 149.84 146.10 147.15 719,235 +0.89(+0.61%)
Sep 03, 2014 146.92 147.20 145.78 146.26 567,406 +0.19(+0.13%)
Sep 02, 2014 146.06 146.62 145.21 146.07 918,591 +0.05(+0.03%)
Aug 29, 2014 146.02 146.02 146.02 146.02 298,100 +0.49(+0.34%)
Aug 28, 2014 145.45 146.05 143.84 145.53 477,566 -0.40(-0.27%)
Aug 27, 2014 146.21 146.95 145.59 145.93 526,912 -0.13(-0.09%)
Aug 26, 2014 146.70 147.65 146.03 146.06 766,748 -0.64(-0.44%)
Aug 25, 2014 146.79 147.09 145.54 146.70 656,598 +0.24(+0.16%)
Aug 22, 2014 145.67 147.38 145.25 146.46 522,171 +0.34(+0.23%)
Aug 21, 2014 146.13 146.51 145.11 146.12 478,548 +0.08(+0.05%)
Aug 20, 2014 144.54 146.38 144.01 146.04 540,844 +0.74(+0.51%)
Aug 19, 2014 143.50 146.24 143.39 145.30 1,252,518 +2.94(+2.07%)
Aug 18, 2014 140.05 142.50 140.00 142.36 806,007 +2.97(+2.13%)
Aug 15, 2014 140.53 140.74 138.22 139.39 839,490 -0.53(-0.38%)
Aug 14, 2014 136.10 139.96 136.10 139.92 1,143,230 +3.91(+2.87%)
Aug 13, 2014 133.78 135.93 133.63 136.01 1,127,318 +2.56(+1.92%)
Aug 12, 2014 134.09 135.16 132.99 133.45 433,811 -1.13(-0.84%)
Aug 11, 2014 134.75 135.47 134.07 134.58 718,378 +0.16(+0.12%)
Aug 08, 2014 130.18 134.31 129.67 134.42 1,276,179 +4.42(+3.40%)
Aug 07, 2014 131.21 131.61 129.62 130.00 637,544 -0.33(-0.25%)
Aug 06, 2014 128.86 130.89 128.50 130.33 935,729 +0.79(+0.61%)
Aug 05, 2014 128.46 131.75 128.00 129.54 1,325,403 +1.04(+0.81%)
Aug 04, 2014 126.78 128.59 126.30 128.50 1,450,592 +2.07(+1.64%)
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.