Skip to main content

Mohawk Industries (NY: MHK )

129.59 +0.67 (+0.52%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 48.55 48.77 47.65 47.94 342,400 -1.00(-2.04%)
Mar 28, 2003 48.47 49.09 48.05 48.94 426,700 +0.38(+0.78%)
Mar 27, 2003 48.05 48.90 47.66 48.56 321,300 +0.32(+0.66%)
Mar 26, 2003 48.85 48.85 47.85 48.24 248,800 -0.67(-1.37%)
Mar 25, 2003 47.80 49.46 47.80 48.91 473,900 +1.09(+2.28%)
Mar 24, 2003 49.50 49.55 47.55 47.82 813,600 -2.28(-4.55%)
Mar 21, 2003 48.50 50.11 48.50 50.10 813,400 +2.25(+4.70%)
Mar 20, 2003 45.95 47.88 45.83 47.85 546,600 +1.77(+3.84%)
Mar 19, 2003 45.85 46.23 45.45 46.08 353,300 +0.07(+0.15%)
Mar 18, 2003 45.50 46.46 45.50 46.01 838,000 +0.97(+2.15%)
Mar 17, 2003 42.75 46.54 41.00 45.04 5,100,600 -2.09(-4.43%)
Mar 14, 2003 47.20 47.50 46.70 47.13 400,300 +0.13(+0.28%)
Mar 13, 2003 45.20 47.00 44.96 47.00 737,800 +2.74(+6.19%)
Mar 12, 2003 44.70 44.70 43.44 44.26 1,696,200 -0.67(-1.49%)
Mar 11, 2003 44.75 45.35 44.50 44.93 665,600 +0.08(+0.18%)
Mar 10, 2003 46.00 46.00 44.54 44.85 560,200 -1.42(-3.07%)
Mar 07, 2003 45.65 46.80 45.20 46.27 455,300 +0.58(+1.27%)
Mar 06, 2003 46.67 46.67 45.35 45.69 821,100 -0.98(-2.10%)
Mar 05, 2003 47.38 47.60 46.40 46.67 633,900 -0.71(-1.50%)
Mar 04, 2003 48.00 48.09 47.38 47.38 721,300 -1.18(-2.43%)
Mar 03, 2003 49.38 49.38 48.30 48.56 590,600 -0.82(-1.66%)
Feb 28, 2003 49.75 50.05 49.15 49.38 265,300 +0.06(+0.12%)
Feb 27, 2003 48.85 49.69 48.78 49.32 399,300 +0.66(+1.36%)
Feb 26, 2003 49.85 49.92 48.66 48.66 316,600 -0.87(-1.76%)
Feb 25, 2003 48.25 49.62 47.97 49.53 563,100 +1.03(+2.12%)
Feb 24, 2003 48.95 48.99 48.11 48.50 777,200 -0.33(-0.68%)
Feb 21, 2003 48.85 49.00 48.05 48.83 843,100 -0.44(-0.89%)
Feb 20, 2003 49.90 49.90 48.61 49.27 564,800 -0.62(-1.24%)
Feb 19, 2003 51.25 51.25 49.80 49.89 620,200 -1.28(-2.50%)
Feb 18, 2003 50.65 51.66 50.55 51.17 649,200 +1.09(+2.18%)
Feb 14, 2003 47.55 50.30 47.55 50.08 991,600 +2.53(+5.32%)
Feb 13, 2003 48.05 48.07 46.64 47.55 685,200 -0.64(-1.33%)
Feb 12, 2003 49.74 50.00 48.02 48.19 573,700 -1.31(-2.65%)
Feb 11, 2003 50.90 51.10 49.26 49.50 469,500 -1.43(-2.81%)
Feb 10, 2003 49.41 50.93 49.41 50.93 659,300 +1.52(+3.08%)
Feb 07, 2003 49.55 51.25 48.79 49.41 1,650,300 -1.29(-2.54%)
Feb 06, 2003 51.90 52.24 50.60 50.70 348,000 -1.18(-2.27%)
Feb 05, 2003 52.59 53.22 51.88 51.88 311,700 -0.46(-0.88%)
Feb 04, 2003 53.50 53.51 52.16 52.34 326,400 -1.23(-2.30%)
Feb 03, 2003 52.75 53.93 52.53 53.57 311,400 +0.89(+1.69%)
Jan 31, 2003 52.60 53.18 52.35 52.68 349,500 +0.05(+0.10%)
Jan 30, 2003 52.67 53.25 52.50 52.63 2,170,000 -0.02(-0.04%)
Jan 29, 2003 51.45 53.06 50.92 52.65 305,000 +1.24(+2.41%)
Jan 28, 2003 51.15 51.62 50.85 51.41 465,300 +0.10(+0.19%)
Jan 27, 2003 53.15 53.25 50.81 51.31 481,400 -2.04(-3.82%)
Jan 24, 2003 53.80 53.80 53.00 53.35 296,400 -0.55(-1.02%)
Jan 23, 2003 53.00 53.90 52.78 53.90 291,000 +0.90(+1.70%)
Jan 22, 2003 52.92 53.50 52.51 53.00 558,500 +0.00(+0.00%)
Jan 21, 2003 54.48 54.90 52.66 53.00 727,400 -1.30(-2.39%)
Jan 17, 2003 56.05 56.05 54.06 54.30 586,800 -1.93(-3.43%)
Jan 16, 2003 56.30 56.89 56.08 56.23 557,700 -0.17(-0.30%)
Jan 15, 2003 56.98 57.10 55.83 56.40 387,100 -0.63(-1.10%)
Jan 14, 2003 57.40 57.51 56.83 57.03 264,800 -0.37(-0.64%)
Jan 13, 2003 58.50 58.50 57.39 57.40 631,200 +0.07(+0.12%)
Jan 10, 2003 57.87 57.90 57.00 57.33 703,300 -0.53(-0.92%)
Jan 09, 2003 57.14 58.09 57.14 57.86 324,700 +0.95(+1.67%)
Jan 08, 2003 57.53 57.69 56.55 56.91 446,100 -0.62(-1.08%)
Jan 07, 2003 57.90 57.90 56.65 57.53 460,900 -0.51(-0.88%)
Jan 06, 2003 57.10 58.43 56.85 58.04 275,300 +0.73(+1.27%)
Jan 03, 2003 59.21 59.21 56.96 57.31 406,300 -1.89(-3.19%)
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.