Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 125.80 127.44 124.45 126.15 681,500 +0.17(+0.13%)
Mar 28, 2019 126.40 127.79 124.59 125.98 758,853 -0.15(-0.12%)
Mar 27, 2019 125.83 127.96 125.19 126.13 1,004,358 +0.87(+0.69%)
Mar 26, 2019 124.69 126.24 123.30 125.26 875,431 +0.51(+0.41%)
Mar 25, 2019 124.91 125.75 123.46 124.75 627,602 -0.11(-0.09%)
Mar 22, 2019 127.66 128.47 124.51 124.86 698,100 -3.28(-2.56%)
Mar 21, 2019 125.68 128.87 125.68 128.14 522,984 +2.12(+1.68%)
Mar 20, 2019 127.60 128.19 124.28 126.02 646,845 -1.88(-1.47%)
Mar 19, 2019 129.76 130.70 127.49 127.90 509,507 -1.61(-1.24%)
Mar 18, 2019 129.04 129.85 128.13 129.51 545,332 +0.94(+0.73%)
Mar 15, 2019 129.23 129.87 128.04 128.57 970,400 -0.69(-0.53%)
Mar 14, 2019 132.05 132.29 128.46 129.26 966,157 -3.74(-2.81%)
Mar 13, 2019 133.37 133.90 132.74 133.00 680,120 -0.26(-0.20%)
Mar 12, 2019 133.11 134.06 132.96 133.26 564,062 +0.15(+0.11%)
Mar 11, 2019 131.81 133.44 131.75 133.11 501,602 +1.03(+0.78%)
Mar 08, 2019 129.20 132.22 128.79 132.08 1,052,900 +2.47(+1.91%)
Mar 07, 2019 132.78 132.91 129.04 129.61 1,359,075 -3.72(-2.79%)
Mar 06, 2019 135.00 136.17 132.85 133.33 650,912 -1.84(-1.36%)
Mar 05, 2019 137.75 138.32 135.10 135.17 685,927 -3.06(-2.21%)
Mar 04, 2019 138.34 139.01 136.40 138.23 1,028,388 +0.75(+0.55%)
Mar 01, 2019 137.71 139.27 136.88 137.48 749,100 +1.36(+1.00%)
Feb 28, 2019 138.42 138.42 135.77 136.12 599,577 -2.48(-1.79%)
Feb 27, 2019 140.00 140.38 138.50 138.60 683,332 -1.42(-1.01%)
Feb 26, 2019 140.55 141.71 139.79 140.02 605,790 -1.38(-0.98%)
Feb 25, 2019 141.10 142.74 141.10 141.40 697,112 +0.90(+0.64%)
Feb 22, 2019 140.20 141.26 139.86 140.50 607,900 +0.47(+0.34%)
Feb 21, 2019 139.77 140.82 138.88 140.03 777,753 +0.26(+0.19%)
Feb 20, 2019 140.17 141.07 139.12 139.77 811,505 +0.06(+0.04%)
Feb 19, 2019 138.60 141.16 138.00 139.71 793,757 +0.50(+0.36%)
Feb 15, 2019 139.80 141.07 138.89 139.21 855,900 +0.41(+0.30%)
Feb 14, 2019 138.75 139.28 136.83 138.80 888,903 -0.61(-0.44%)
Feb 13, 2019 143.00 143.17 139.15 139.41 1,143,382 -3.73(-2.61%)
Feb 12, 2019 138.62 143.97 138.50 143.14 1,781,130 +5.16(+3.74%)
Feb 11, 2019 135.57 138.46 129.36 137.98 2,428,369 +2.20(+1.62%)
Feb 08, 2019 136.14 136.82 132.09 135.78 3,807,500 +7.58(+5.91%)
Feb 07, 2019 127.46 128.97 126.01 128.20 1,722,275 +0.77(+0.60%)
Feb 06, 2019 126.44 127.72 125.54 127.43 1,220,053 +0.53(+0.42%)
Feb 05, 2019 127.97 129.48 126.45 126.90 1,608,512 -0.98(-0.77%)
Feb 04, 2019 128.87 129.10 127.28 127.88 904,237 -0.90(-0.70%)
Feb 01, 2019 127.79 129.89 127.17 128.78 987,900 -0.01(-0.01%)
Jan 31, 2019 125.62 128.84 125.28 128.79 1,535,954 +3.00(+2.38%)
Jan 30, 2019 127.50 127.68 124.40 125.79 1,251,509 -1.25(-0.98%)
Jan 29, 2019 128.00 128.21 126.12 127.04 1,640,866 -0.96(-0.75%)
Jan 28, 2019 126.78 128.39 125.88 128.00 891,255 +0.44(+0.34%)
Jan 25, 2019 128.56 129.17 126.23 127.56 1,117,300 +0.41(+0.32%)
Jan 24, 2019 124.83 127.22 124.22 127.15 621,885 +2.42(+1.94%)
Jan 23, 2019 127.41 127.71 123.23 124.73 785,391 -1.99(-1.57%)
Jan 22, 2019 125.70 127.31 124.00 126.72 1,198,957 +0.10(+0.08%)
Jan 18, 2019 125.19 126.70 124.02 126.62 738,900 +2.44(+1.96%)
Jan 17, 2019 122.70 124.68 122.09 124.18 1,173,192 +1.08(+0.88%)
Jan 16, 2019 124.42 125.28 122.74 123.10 689,176 -0.94(-0.76%)
Jan 15, 2019 125.00 125.56 121.31 124.04 796,116 -1.97(-1.56%)
Jan 14, 2019 125.08 127.50 124.55 126.01 865,745 +0.34(+0.27%)
Jan 11, 2019 123.69 126.01 122.40 125.67 813,300 -0.92(-0.73%)
Jan 10, 2019 126.81 127.54 125.40 126.59 671,215 -0.82(-0.64%)
Jan 09, 2019 122.75 128.15 122.74 127.41 1,041,271 +4.35(+3.53%)
Jan 08, 2019 125.72 125.99 122.33 123.06 895,520 -1.09(-0.88%)
Jan 07, 2019 122.65 125.86 121.15 124.15 1,033,326 +2.02(+1.65%)
Jan 04, 2019 118.53 123.57 118.45 122.13 1,041,600 +5.23(+4.47%)
Jan 03, 2019 117.57 118.31 115.58 116.90 649,838 -1.70(-1.43%)
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.