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 (%)
Jul 31, 2002 48.35 48.97 47.00 47.50 503,800 -0.79(-1.64%)
Jul 30, 2002 47.00 48.65 46.46 48.29 716,200 +1.48(+3.16%)
Jul 29, 2002 45.90 47.05 45.75 46.81 540,100 +2.20(+4.93%)
Jul 26, 2002 44.68 44.95 43.96 44.61 682,100 -0.07(-0.16%)
Jul 25, 2002 45.71 46.32 43.60 44.68 772,500 -1.02(-2.23%)
Jul 24, 2002 42.01 45.71 40.25 45.70 727,900 +2.20(+5.06%)
Jul 23, 2002 44.90 46.00 43.50 43.50 727,300 -1.48(-3.29%)
Jul 22, 2002 45.30 46.65 44.80 44.98 1,082,000 -0.92(-2.00%)
Jul 19, 2002 48.45 48.46 44.85 45.90 1,579,900 -1.87(-3.91%)
Jul 17, 2002 47.70 49.85 46.60 47.77 2,818,900 -8.78(-15.53%)
Jul 12, 2002 56.12 57.50 54.75 56.55 829,400 +0.18(+0.32%)
Jul 11, 2002 55.90 57.06 55.30 56.37 727,000 -0.51(-0.90%)
Jul 10, 2002 59.42 59.42 56.74 56.88 579,300 -2.69(-4.52%)
Jul 09, 2002 60.01 60.01 59.57 59.57 322,600 -0.44(-0.73%)
Jul 08, 2002 59.52 60.60 59.30 60.01 375,000 +0.49(+0.82%)
Jul 05, 2002 57.30 59.60 57.30 59.52 308,700 +3.04(+5.38%)
Jul 04, 2002 55.92 57.75 53.80 56.48 4,560,000 +0.00(+0.00%)
Jul 03, 2002 55.92 57.75 53.80 56.48 922,500 -0.41(-0.72%)
Jul 02, 2002 59.55 59.90 56.86 56.89 806,700 -3.63(-6.00%)
Jul 01, 2002 61.65 62.24 60.41 60.52 449,000 -1.01(-1.64%)
Jun 28, 2002 62.91 63.50 61.53 61.53 718,800 -1.38(-2.19%)
Jun 27, 2002 61.50 62.91 61.15 62.91 594,900 +1.92(+3.15%)
Jun 26, 2002 62.60 62.60 60.21 60.99 715,300 -1.82(-2.90%)
Jun 25, 2002 64.05 64.50 62.63 62.81 469,500 -2.51(-3.84%)
Jun 21, 2002 67.05 68.20 65.00 65.32 763,600 -1.73(-2.58%)
Jun 20, 2002 67.05 67.35 66.65 67.05 513,500 +0.89(+1.35%)
Jun 19, 2002 66.15 67.85 66.10 66.16 311,500 +0.14(+0.21%)
Jun 18, 2002 65.70 66.44 65.55 66.02 434,400 +0.44(+0.67%)
Jun 17, 2002 64.45 65.72 64.40 65.58 407,300 +1.13(+1.75%)
Jun 14, 2002 63.10 64.50 62.10 64.45 568,600 +0.01(+0.02%)
Jun 12, 2002 64.45 65.27 64.00 64.44 425,500 +0.06(+0.09%)
Jun 11, 2002 65.00 65.85 64.02 64.38 405,000 +0.13(+0.20%)
Jun 10, 2002 62.96 64.44 62.83 64.25 287,500 +1.30(+2.07%)
Jun 07, 2002 62.66 63.60 61.84 62.95 266,300 +0.16(+0.25%)
Jun 06, 2002 63.35 63.75 62.75 62.79 420,400 -0.61(-0.96%)
Jun 05, 2002 62.72 63.59 62.25 63.40 637,000 -2.12(-3.24%)
May 31, 2002 65.90 66.75 65.51 65.52 362,700 -1.48(-2.21%)
May 28, 2002 68.31 68.37 66.30 67.00 519,300 -1.30(-1.90%)
May 27, 2002 68.94 68.94 67.61 68.30 606,800 +0.00(+0.00%)
May 24, 2002 68.94 68.94 67.61 68.30 604,400 -0.64(-0.93%)
May 23, 2002 69.65 69.68 68.57 68.94 628,300 -0.71(-1.02%)
May 22, 2002 68.60 69.75 68.60 69.65 520,200 +0.65(+0.94%)
May 21, 2002 69.80 69.80 68.25 69.00 748,200 -0.80(-1.15%)
May 20, 2002 69.00 70.60 68.90 69.80 1,332,500 +1.37(+2.00%)
May 17, 2002 65.02 68.43 65.02 68.43 1,126,400 +3.41(+5.24%)
May 16, 2002 67.10 67.10 64.88 65.02 390,800 -1.89(-2.82%)
May 15, 2002 66.20 66.95 65.45 66.91 371,700 +0.76(+1.15%)
May 14, 2002 64.70 66.85 64.60 66.15 574,400 +1.96(+3.05%)
May 13, 2002 64.48 64.74 63.83 64.19 406,800 -0.05(-0.08%)
May 10, 2002 64.35 64.83 63.50 64.24 266,200 -0.12(-0.19%)
May 09, 2002 65.00 65.36 64.30 64.36 293,300 -0.66(-1.02%)
May 08, 2002 65.05 66.49 64.87 65.02 494,400 +0.18(+0.28%)
May 07, 2002 66.50 66.57 64.55 64.84 400,700 -1.66(-2.50%)
May 06, 2002 66.90 68.45 66.49 66.50 772,200 +0.20(+0.30%)
May 03, 2002 65.86 66.69 65.26 66.30 348,300 +0.54(+0.82%)
May 02, 2002 64.45 65.95 64.45 65.76 275,900 +0.56(+0.86%)
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.