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 (%)
Sep 28, 2007 81.55 82.61 81.01 81.30 491,300 -0.49(-0.60%)
Sep 27, 2007 83.07 83.49 81.06 81.79 628,100 -0.82(-0.99%)
Sep 26, 2007 82.00 82.86 81.52 82.61 549,300 +1.09(+1.34%)
Sep 25, 2007 83.00 83.00 80.32 81.52 931,600 -2.38(-2.84%)
Sep 24, 2007 84.16 85.24 83.34 83.90 647,500 -0.26(-0.31%)
Sep 21, 2007 84.57 84.57 83.36 84.16 827,200 +0.31(+0.37%)
Sep 20, 2007 86.14 86.36 83.29 83.85 751,100 -2.64(-3.05%)
Sep 19, 2007 87.76 89.70 86.42 86.49 615,500 -1.02(-1.17%)
Sep 18, 2007 84.54 88.67 83.19 87.51 1,092,300 +3.41(+4.05%)
Sep 17, 2007 83.02 84.89 82.74 84.10 297,000 +0.54(+0.65%)
Sep 14, 2007 83.02 83.77 82.95 83.56 423,600 +0.03(+0.04%)
Sep 13, 2007 83.82 84.87 82.96 83.53 278,300 -0.05(-0.06%)
Sep 12, 2007 84.05 85.10 83.32 83.58 416,400 -0.62(-0.74%)
Sep 11, 2007 84.21 85.09 83.36 84.20 252,900 +0.20(+0.24%)
Sep 10, 2007 86.00 86.26 83.87 84.00 460,000 -1.72(-2.01%)
Sep 07, 2007 84.95 86.02 84.49 85.72 447,900 -0.88(-1.02%)
Sep 06, 2007 85.50 87.40 84.14 86.60 991,900 +1.22(+1.43%)
Sep 05, 2007 86.51 86.60 84.73 85.38 445,400 -1.53(-1.76%)
Sep 04, 2007 87.35 87.77 86.40 86.91 338,450 -0.40(-0.46%)
Aug 31, 2007 86.38 87.96 86.04 87.31 367,000 +1.32(+1.54%)
Aug 30, 2007 84.86 86.85 84.79 85.99 361,000 -0.11(-0.13%)
Aug 29, 2007 84.55 86.17 84.50 86.10 383,000 +2.06(+2.45%)
Aug 28, 2007 86.93 87.32 84.01 84.04 629,100 -3.34(-3.82%)
Aug 27, 2007 87.65 87.81 86.16 87.38 877,700 -0.26(-0.30%)
Aug 24, 2007 86.33 87.64 85.51 87.64 257,600 +1.36(+1.58%)
Aug 23, 2007 86.50 86.81 85.20 86.28 433,300 -0.25(-0.29%)
Aug 22, 2007 87.15 87.84 85.89 86.53 316,400 +0.03(+0.03%)
Aug 21, 2007 86.60 86.84 85.55 86.50 527,800 -0.18(-0.21%)
Aug 20, 2007 86.55 87.63 85.77 86.68 596,700 +0.35(+0.41%)
Aug 17, 2007 89.63 90.17 85.55 86.33 1,116,600 -1.19(-1.36%)
Aug 16, 2007 83.05 88.08 82.17 87.52 1,232,100 +3.40(+4.04%)
Aug 15, 2007 85.35 86.25 84.05 84.12 829,600 -1.59(-1.86%)
Aug 14, 2007 87.86 88.69 85.60 85.71 469,700 -1.55(-1.78%)
Aug 13, 2007 86.97 88.46 85.79 87.26 702,900 -0.14(-0.16%)
Aug 10, 2007 86.10 89.54 85.00 87.40 694,312 +0.30(+0.34%)
Aug 09, 2007 86.35 88.48 84.91 87.10 1,150,200 -0.90(-1.02%)
Aug 08, 2007 88.65 91.30 87.10 88.00 753,300 -0.28(-0.32%)
Aug 07, 2007 85.50 88.72 85.34 88.28 968,450 +2.28(+2.65%)
Aug 06, 2007 87.60 88.35 84.42 86.00 1,451,882 -1.58(-1.80%)
Aug 03, 2007 88.00 90.55 87.37 87.58 1,028,448 -2.97(-3.28%)
Aug 02, 2007 91.35 91.54 89.93 90.55 658,500 -0.74(-0.81%)
Aug 01, 2007 90.01 91.38 88.00 91.29 1,152,686 +1.28(+1.42%)
Jul 31, 2007 91.62 91.74 89.80 90.01 916,544 -1.38(-1.51%)
Jul 30, 2007 92.52 92.80 90.89 91.39 1,338,500 -1.18(-1.27%)
Jul 27, 2007 94.57 94.97 92.50 92.57 973,200 -2.19(-2.31%)
Jul 26, 2007 94.05 95.17 92.69 94.76 1,483,100 -0.24(-0.25%)
Jul 25, 2007 95.04 95.85 94.50 95.00 1,092,865 -0.01(-0.01%)
Jul 24, 2007 95.75 95.91 94.08 95.01 1,098,800 -1.32(-1.37%)
Jul 23, 2007 97.46 97.84 95.65 96.33 669,200 -1.09(-1.12%)
Jul 20, 2007 96.50 97.73 94.46 97.42 1,197,500 -2.45(-2.45%)
Jul 19, 2007 100.66 101.30 99.50 99.87 640,000 +0.19(+0.19%)
Jul 18, 2007 100.56 100.76 98.83 99.68 773,399 -1.34(-1.33%)
Jul 17, 2007 101.07 101.88 101.00 101.02 504,400 -0.05(-0.05%)
Jul 16, 2007 101.42 102.29 100.47 101.07 388,600 -0.74(-0.73%)
Jul 13, 2007 101.00 102.07 100.41 101.81 535,300 +0.72(+0.71%)
Jul 12, 2007 99.95 101.09 99.83 101.09 659,300 +1.26(+1.26%)
Jul 11, 2007 99.72 100.24 98.82 99.83 522,300 +0.01(+0.01%)
Jul 10, 2007 101.10 101.50 99.48 99.82 714,700 -2.45(-2.40%)
Jul 09, 2007 103.40 103.73 102.05 102.27 433,100 -0.73(-0.71%)
Jul 06, 2007 102.31 103.53 102.02 103.00 430,900 +0.17(+0.17%)
Jul 05, 2007 101.65 103.17 101.13 102.83 371,500 +1.50(+1.48%)
Jul 03, 2007 102.38 102.85 100.76 101.33 233,000 -0.30(-0.30%)
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.