Skip to main content

Mohawk Industries (NY: MHK )

130.10 +1.18 (+0.92%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 48.92 52.09 48.92 51.58 3,071,661 +3.80(+7.95%)
Feb 25, 2010 46.41 47.86 45.91 47.78 895,455 +0.44(+0.93%)
Feb 24, 2010 46.84 47.72 46.18 47.34 906,365 +0.65(+1.39%)
Feb 23, 2010 46.77 47.35 46.48 46.69 1,020,597 -0.11(-0.24%)
Feb 22, 2010 46.92 47.23 46.60 46.80 720,981 +0.02(+0.04%)
Feb 19, 2010 46.51 47.21 46.43 46.78 652,719 +0.19(+0.41%)
Feb 18, 2010 46.22 46.65 45.51 46.59 560,364 +0.45(+0.98%)
Feb 17, 2010 45.86 46.60 45.60 46.14 854,655 +0.44(+0.96%)
Feb 16, 2010 45.01 45.75 44.39 45.70 949,263 +1.16(+2.60%)
Feb 12, 2010 43.91 44.54 44.54 44.54 782,800 +0.03(+0.07%)
Feb 11, 2010 43.86 44.66 43.52 44.51 710,925 +0.63(+1.44%)
Feb 10, 2010 44.16 44.45 43.17 43.88 678,553 -0.33(-0.75%)
Feb 09, 2010 44.42 44.57 43.45 44.21 690,914 +0.44(+1.01%)
Feb 08, 2010 44.40 45.17 43.70 43.77 864,510 -0.66(-1.49%)
Feb 05, 2010 44.38 44.50 42.48 44.43 1,297,694 -0.09(-0.20%)
Feb 04, 2010 45.58 45.70 44.46 44.52 1,096,340 -1.73(-3.74%)
Feb 03, 2010 45.45 46.53 45.07 46.25 1,339,046 +0.54(+1.18%)
Feb 02, 2010 42.94 45.94 42.92 45.71 1,816,109 +2.90(+6.77%)
Feb 01, 2010 41.75 42.92 41.67 42.81 1,084,510 +1.40(+3.38%)
Jan 29, 2010 43.20 43.20 41.33 41.41 1,475,619 -1.53(-3.56%)
Jan 28, 2010 43.48 44.27 42.71 42.94 1,062,848 -0.57(-1.31%)
Jan 27, 2010 43.51 43.57 42.57 43.51 930,599 -0.18(-0.41%)
Jan 26, 2010 44.55 44.70 43.59 43.69 713,244 -0.85(-1.91%)
Jan 25, 2010 45.74 45.74 43.69 44.54 1,037,992 -0.47(-1.04%)
Jan 22, 2010 45.17 46.36 44.65 45.01 926,667 -0.17(-0.38%)
Jan 21, 2010 46.10 46.23 45.08 45.18 1,080,238 -0.86(-1.87%)
Jan 20, 2010 46.45 46.62 45.59 46.04 1,548,892 -0.95(-2.02%)
Jan 19, 2010 46.77 47.44 46.51 46.99 811,550 +0.20(+0.43%)
Jan 15, 2010 47.82 46.79 46.79 46.79 1,206,000 -1.01(-2.11%)
Jan 14, 2010 47.92 48.26 47.77 47.80 783,893 -0.18(-0.38%)
Jan 13, 2010 48.14 48.40 47.78 47.98 895,329 -0.06(-0.12%)
Jan 12, 2010 48.88 49.11 47.55 48.04 640,021 -1.39(-2.81%)
Jan 11, 2010 49.91 49.97 49.04 49.43 673,766 -0.21(-0.42%)
Jan 08, 2010 48.60 49.83 48.46 49.64 890,211 +0.87(+1.78%)
Jan 07, 2010 47.66 49.25 47.62 48.77 975,162 +0.84(+1.75%)
Jan 06, 2010 47.99 48.25 47.74 47.93 501,104 -0.19(-0.39%)
Jan 05, 2010 48.26 48.38 47.42 48.12 621,780 -0.19(-0.39%)
Jan 04, 2010 48.27 48.82 47.95 48.31 496,966 +0.71(+1.49%)
Dec 31, 2009 48.63 47.60 47.60 47.60 398,900 -1.00(-2.06%)
Dec 30, 2009 48.64 49.44 48.47 48.60 283,784 -0.42(-0.86%)
Dec 29, 2009 48.93 49.20 48.46 49.02 280,304 +0.27(+0.55%)
Dec 28, 2009 49.85 49.92 48.47 48.75 321,706 -0.80(-1.61%)
Dec 24, 2009 49.85 49.90 49.23 49.55 111,546 -0.04(-0.08%)
Dec 23, 2009 49.52 49.80 48.49 49.59 360,526 +0.24(+0.49%)
Dec 22, 2009 48.10 49.53 48.10 49.35 375,876 +1.34(+2.79%)
Dec 21, 2009 47.63 48.05 47.10 48.01 346,309 +1.04(+2.21%)
Dec 18, 2009 47.59 47.92 45.92 46.97 1,052,192 -0.47(-0.99%)
Dec 17, 2009 48.41 48.97 47.41 47.44 981,055 +0.02(+0.04%)
Dec 16, 2009 46.99 47.57 46.80 47.42 402,864 +0.72(+1.54%)
Dec 15, 2009 46.79 47.02 46.15 46.70 481,592 -0.38(-0.81%)
Dec 14, 2009 46.80 47.12 46.68 47.08 436,647 +0.94(+2.04%)
Dec 11, 2009 45.46 46.24 45.23 46.14 407,880 +0.86(+1.90%)
Dec 10, 2009 44.79 45.53 44.57 45.28 825,320 +0.86(+1.94%)
Dec 09, 2009 43.79 44.65 43.66 44.42 851,230 +0.20(+0.45%)
Dec 08, 2009 42.97 44.35 42.57 44.22 1,429,578 +0.69(+1.59%)
Dec 07, 2009 43.16 43.76 42.99 43.53 1,070,312 +0.23(+0.53%)
Dec 04, 2009 42.52 43.40 42.37 43.30 705,251 +1.65(+3.96%)
Dec 03, 2009 42.74 42.95 41.50 41.65 902,262 -1.03(-2.41%)
Dec 02, 2009 42.55 43.61 42.55 42.68 421,240 +0.03(+0.07%)
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.