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 (%)
Jun 30, 2006 71.56 71.85 70.14 70.35 356,500 -1.02(-1.43%)
Jun 29, 2006 70.60 71.44 70.12 71.37 350,500 +1.03(+1.46%)
Jun 28, 2006 70.23 70.62 69.75 70.34 378,200 +0.27(+0.39%)
Jun 27, 2006 71.18 71.19 69.80 70.07 338,100 -0.93(-1.31%)
Jun 26, 2006 71.30 71.34 70.67 71.00 363,100 -0.39(-0.55%)
Jun 23, 2006 71.61 71.99 71.10 71.39 373,500 -0.21(-0.29%)
Jun 22, 2006 71.86 71.87 70.97 71.60 326,900 -0.41(-0.57%)
Jun 21, 2006 70.65 72.24 70.62 72.01 561,900 +1.28(+1.81%)
Jun 20, 2006 70.15 71.17 70.15 70.73 450,800 +0.38(+0.54%)
Jun 19, 2006 71.01 71.11 70.08 70.35 677,200 -0.60(-0.85%)
Jun 16, 2006 71.20 71.26 70.72 70.95 436,900 -0.04(-0.06%)
Jun 15, 2006 70.30 71.31 70.05 70.99 604,200 +1.05(+1.50%)
Jun 14, 2006 69.74 70.10 69.47 69.94 505,500 +0.21(+0.30%)
Jun 13, 2006 70.50 71.12 69.70 69.73 1,568,100 -0.90(-1.27%)
Jun 12, 2006 71.80 72.21 70.45 70.63 641,600 -1.03(-1.44%)
Jun 09, 2006 71.35 72.10 70.95 71.66 450,400 +0.45(+0.63%)
Jun 08, 2006 71.21 71.37 69.84 71.21 638,500 +0.00(+0.00%)
Jun 07, 2006 72.02 73.35 71.10 71.21 670,400 -0.81(-1.12%)
Jun 06, 2006 73.34 73.46 71.13 72.02 1,152,400 -1.32(-1.80%)
Jun 05, 2006 73.72 73.95 73.27 73.34 546,000 -0.43(-0.58%)
Jun 02, 2006 74.41 74.61 73.02 73.77 539,700 -0.58(-0.78%)
Jun 01, 2006 73.78 74.61 73.66 74.35 416,400 +0.65(+0.88%)
May 31, 2006 73.70 74.73 73.19 73.70 545,700 +0.17(+0.23%)
May 30, 2006 75.08 75.08 73.30 73.53 684,000 -1.55(-2.06%)
May 26, 2006 75.35 75.35 74.49 75.08 311,000 +0.44(+0.59%)
May 25, 2006 74.75 74.76 74.30 74.64 449,400 +0.51(+0.69%)
May 24, 2006 73.81 75.06 73.14 74.13 710,700 +0.33(+0.45%)
May 23, 2006 75.60 75.66 73.80 73.80 828,200 -1.71(-2.26%)
May 22, 2006 75.45 75.86 74.32 75.51 606,300 -0.06(-0.08%)
May 19, 2006 76.03 76.20 74.90 75.57 534,000 -0.26(-0.34%)
May 18, 2006 75.52 76.15 75.52 75.83 544,700 +0.43(+0.57%)
May 17, 2006 75.40 75.90 74.90 75.40 1,015,900 -0.11(-0.15%)
May 16, 2006 76.30 76.31 74.23 75.51 1,441,800 -0.79(-1.04%)
May 15, 2006 75.70 76.45 75.48 76.30 793,000 -0.20(-0.26%)
May 12, 2006 77.55 77.78 76.48 76.50 670,000 -1.10(-1.42%)
May 11, 2006 77.85 77.95 77.38 77.60 709,200 -0.05(-0.06%)
May 10, 2006 77.18 77.83 77.05 77.65 403,700 +0.47(+0.61%)
May 09, 2006 76.80 77.59 76.74 77.18 358,500 +0.37(+0.48%)
May 08, 2006 77.15 77.82 76.50 76.81 420,300 -0.41(-0.53%)
May 05, 2006 77.25 77.35 76.21 77.22 393,800 +0.32(+0.42%)
May 04, 2006 76.98 77.40 76.57 76.90 248,600 +0.15(+0.20%)
May 03, 2006 77.88 78.29 76.74 76.75 534,800 -1.03(-1.32%)
May 02, 2006 78.30 78.50 77.75 77.78 354,600 -0.25(-0.32%)
May 01, 2006 80.05 80.20 77.72 78.03 640,500 -2.07(-2.58%)
Apr 28, 2006 77.84 81.10 77.83 80.10 967,300 +2.25(+2.89%)
Apr 27, 2006 78.15 78.77 77.60 77.85 568,800 -0.30(-0.38%)
Apr 26, 2006 77.85 78.88 77.80 78.15 393,200 +0.45(+0.58%)
Apr 25, 2006 77.85 78.05 77.30 77.70 368,100 -0.21(-0.27%)
Apr 24, 2006 78.60 78.65 77.81 77.91 613,000 -0.74(-0.94%)
Apr 21, 2006 79.18 79.75 78.35 78.65 310,800 -0.20(-0.25%)
Apr 20, 2006 78.40 79.05 78.26 78.85 255,400 +0.27(+0.34%)
Apr 19, 2006 78.40 78.85 78.24 78.58 400,100 +0.19(+0.24%)
Apr 18, 2006 78.47 79.05 78.39 78.39 663,200 -0.07(-0.09%)
Apr 17, 2006 78.80 78.91 78.34 78.46 323,600 -0.42(-0.53%)
Apr 13, 2006 78.62 79.16 78.21 78.88 263,300 +0.26(+0.33%)
Apr 12, 2006 78.63 78.79 78.23 78.62 366,200 -0.01(-0.01%)
Apr 11, 2006 79.23 79.35 78.45 78.63 661,200 -0.55(-0.69%)
Apr 10, 2006 79.50 79.53 78.92 79.18 435,700 -0.57(-0.71%)
Apr 07, 2006 80.00 80.41 79.73 79.75 526,700 -0.19(-0.24%)
Apr 06, 2006 80.00 80.17 79.80 79.94 401,000 -0.25(-0.31%)
Apr 05, 2006 79.53 80.50 79.53 80.19 487,600 +0.66(+0.83%)
Apr 04, 2006 79.20 79.99 79.10 79.53 801,500 -0.46(-0.58%)
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.