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

Mohawk Industries (NY: MHK )

111.40 -2.04 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Sep 30, 2015 178.04 182.32 177.98 181.79 1,370,484 +5.60(+3.18%)
Sep 29, 2015 179.90 181.39 174.51 176.19 1,877,331 -3.33(-1.85%)
Sep 28, 2015 190.35 190.44 178.89 179.52 1,613,720 -11.97(-6.25%)
Sep 25, 2015 194.89 195.67 190.74 191.49 1,091,767 -1.33(-0.69%)
Sep 24, 2015 195.09 196.01 191.58 192.82 1,090,486 -4.16(-2.11%)
Sep 23, 2015 198.84 199.81 195.65 196.98 408,417 -1.41(-0.71%)
Sep 22, 2015 199.55 199.83 196.39 198.39 538,466 -2.71(-1.35%)
Sep 21, 2015 203.15 205.28 200.51 201.10 689,347 -1.09(-0.54%)
Sep 18, 2015 204.55 205.51 201.53 202.19 756,683 -4.78(-2.31%)
Sep 17, 2015 205.78 209.98 205.09 206.97 674,781 +1.22(+0.59%)
Sep 16, 2015 206.33 206.73 204.75 205.75 502,732 -0.86(-0.42%)
Sep 15, 2015 206.84 208.02 205.16 206.61 509,910 +1.24(+0.60%)
Sep 14, 2015 206.97 207.12 204.53 205.37 551,894 -1.34(-0.65%)
Sep 11, 2015 201.92 207.68 201.92 206.71 649,345 +4.50(+2.23%)
Sep 10, 2015 200.68 203.58 200.65 202.21 514,679 +0.72(+0.36%)
Sep 09, 2015 206.58 206.80 201.13 201.49 679,925 -2.70(-1.32%)
Sep 08, 2015 201.42 204.35 201.07 204.19 765,679 +6.69(+3.39%)
Sep 04, 2015 197.87 197.50 197.50 197.50 508,700 -2.88(-1.44%)
Sep 03, 2015 198.68 201.55 198.30 200.38 667,441 +2.51(+1.27%)
Sep 02, 2015 195.07 197.87 194.05 197.87 478,400 +5.01(+2.60%)
Sep 01, 2015 193.50 195.11 192.07 192.86 635,410 -4.11(-2.09%)
Aug 31, 2015 197.13 200.41 196.37 196.97 568,746 -0.62(-0.31%)
Aug 28, 2015 194.01 198.40 193.37 197.59 797,749 +3.22(+1.66%)
Aug 27, 2015 194.99 196.21 191.22 194.37 746,517 +1.56(+0.81%)
Aug 26, 2015 193.70 194.99 188.01 192.81 1,174,693 +3.63(+1.92%)
Aug 25, 2015 195.79 196.34 189.18 189.18 1,097,911 -1.15(-0.60%)
Aug 24, 2015 191.89 198.30 183.52 190.33 1,184,424 -9.85(-4.92%)
Aug 21, 2015 202.34 205.01 199.80 200.18 643,734 -4.23(-2.07%)
Aug 20, 2015 209.36 211.01 204.27 204.41 517,048 -6.43(-3.05%)
Aug 19, 2015 209.86 212.16 208.28 210.84 706,826 -0.49(-0.23%)
Aug 18, 2015 209.28 211.98 208.25 211.33 817,506 +2.90(+1.39%)
Aug 17, 2015 206.78 209.01 206.00 208.43 444,478 +1.05(+0.51%)
Aug 14, 2015 205.70 207.79 205.20 207.38 675,860 +1.49(+0.72%)
Aug 13, 2015 205.29 207.39 204.91 205.89 705,492 +0.59(+0.29%)
Aug 12, 2015 203.37 206.05 200.55 205.30 1,015,838 +0.38(+0.19%)
Aug 11, 2015 203.89 206.01 203.31 204.92 805,898 -0.50(-0.24%)
Aug 10, 2015 204.90 207.75 204.60 205.42 1,052,605 +1.57(+0.77%)
Aug 07, 2015 205.25 207.39 202.97 203.85 2,045,082 +6.21(+3.14%)
Aug 06, 2015 202.14 203.59 195.60 197.64 1,014,907 -5.12(-2.53%)
Aug 05, 2015 204.34 204.34 200.80 202.76 675,886 -0.03(-0.01%)
Aug 04, 2015 201.13 202.88 200.02 202.79 467,080 +1.96(+0.98%)
Aug 03, 2015 204.00 204.39 199.50 200.83 782,065 -0.76(-0.38%)
Jul 31, 2015 201.46 202.37 199.46 201.59 368,739 +0.93(+0.46%)
Jul 30, 2015 198.67 201.20 197.99 200.66 367,035 +1.08(+0.54%)
Jul 29, 2015 196.97 200.01 196.21 199.58 341,769 +3.48(+1.77%)
Jul 28, 2015 193.10 196.56 192.51 196.10 426,932 +4.55(+2.38%)
Jul 27, 2015 194.82 195.06 190.09 191.55 665,804 -4.45(-2.27%)
Jul 24, 2015 198.89 199.13 194.02 196.00 621,455 -1.99(-1.01%)
Jul 23, 2015 198.56 202.22 197.88 197.99 711,075 +0.17(+0.09%)
Jul 22, 2015 195.07 200.52 194.93 197.82 763,556 +2.67(+1.37%)
Jul 21, 2015 196.75 196.75 193.57 195.15 504,941 -1.67(-0.85%)
Jul 20, 2015 194.01 197.50 193.83 196.82 483,243 +3.25(+1.68%)
Jul 17, 2015 195.27 196.45 191.86 193.57 295,004 -1.64(-0.84%)
Jul 16, 2015 195.59 195.87 193.51 195.21 288,501 +0.45(+0.23%)
Jul 15, 2015 195.80 197.19 193.77 194.76 362,782 -1.29(-0.66%)
Jul 14, 2015 195.18 196.84 194.14 196.05 278,634 +0.60(+0.31%)
Jul 13, 2015 196.05 196.25 194.11 195.45 401,889 +1.44(+0.74%)
Jul 10, 2015 192.82 194.64 190.05 194.01 542,550 +4.60(+2.43%)
Jul 09, 2015 192.41 193.82 189.32 189.41 490,511 -0.21(-0.11%)
Jul 08, 2015 192.86 194.09 189.00 189.62 540,297 -4.61(-2.37%)
Jul 07, 2015 191.34 194.70 189.79 194.23 695,579 +2.70(+1.41%)
Jul 06, 2015 192.48 193.52 190.88 191.53 589,460 -2.02(-1.04%)
Jul 02, 2015 194.65 193.55 193.55 193.55 381,200 -0.55(-0.28%)
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.