Mohawk Industries (NY: MHK )

224.30 USD +4.46 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.61 48.25 46.30 47.31 1,596,235 +0.61(+1.31%)
Apr 29, 2009 47.10 47.82 45.75 46.70 1,631,726 +0.70(+1.52%)
Apr 28, 2009 45.30 47.58 44.69 46.00 2,108,748 +0.14(+0.31%)
Apr 27, 2009 48.06 49.00 45.54 45.86 4,139,177 -3.14(-6.41%)
Apr 24, 2009 41.78 51.24 41.49 49.00 11,328,822 +11.18(+29.56%)
Apr 23, 2009 37.96 40.35 36.18 37.82 2,380,519 +0.09(+0.24%)
Apr 22, 2009 34.24 38.85 34.23 37.73 2,489,071 +2.89(+8.30%)
Apr 21, 2009 33.67 34.90 32.25 34.84 1,456,411 +0.82(+2.41%)
Apr 20, 2009 35.74 35.93 32.99 34.02 1,512,993 -2.77(-7.53%)
Apr 17, 2009 34.72 36.95 34.20 36.79 1,911,801 +2.03(+5.84%)
Apr 16, 2009 33.58 35.27 32.80 34.76 1,281,331 +1.59(+4.79%)
Apr 15, 2009 30.89 34.16 30.82 33.17 1,364,077 +1.95(+6.25%)
Apr 14, 2009 31.88 32.78 30.56 31.22 867,772 -1.03(-3.19%)
Apr 13, 2009 32.26 32.52 31.15 32.25 1,697,698 -0.47(-1.44%)
Apr 09, 2009 31.19 33.06 31.17 32.72 1,853,129 +2.71(+9.03%)
Apr 08, 2009 30.85 31.21 29.67 30.01 1,608,628 -1.81(-5.69%)
Apr 07, 2009 33.11 33.52 30.80 31.82 1,734,479 -1.97(-5.83%)
Apr 06, 2009 33.49 34.51 32.87 33.79 940,079 -0.46(-1.34%)
Apr 03, 2009 33.24 34.52 32.75 34.25 1,026,657 +0.55(+1.63%)
Apr 02, 2009 30.91 34.23 30.57 33.70 2,191,855 +1.95(+6.14%)
Apr 01, 2009 29.34 31.98 29.01 31.75 1,307,843 +1.88(+6.29%)
Mar 31, 2009 29.83 30.45 28.98 29.87 1,039,758 +0.45(+1.53%)
Mar 30, 2009 31.27 31.73 28.74 29.42 1,816,842 -4.49(-13.24%)
Mar 26, 2009 29.25 34.35 29.25 33.91 3,634,383 +4.91(+16.93%)
Mar 25, 2009 27.18 31.28 27.18 29.00 2,968,423 +1.84(+6.77%)
Mar 24, 2009 26.45 27.81 26.08 27.16 1,879,714 +0.23(+0.85%)
Mar 23, 2009 25.75 26.98 25.31 26.93 1,515,634 +3.14(+13.20%)
Mar 20, 2009 25.01 25.10 23.24 23.79 1,961,321 -1.04(-4.19%)
Mar 19, 2009 24.32 25.25 24.30 24.83 1,695,160 +0.71(+2.94%)
Mar 18, 2009 22.18 25.16 21.92 24.12 2,546,652 +1.93(+8.70%)
Mar 17, 2009 21.12 22.31 20.81 22.19 1,361,006 +0.99(+4.67%)
Mar 16, 2009 21.07 22.65 21.07 21.20 1,893,359 +0.39(+1.87%)
Mar 13, 2009 20.39 21.75 20.14 20.81 0 +0.48(+2.36%)
Mar 12, 2009 18.70 20.47 18.22 20.33 1,692,080 +1.25(+6.55%)
Mar 11, 2009 19.36 19.77 18.57 19.08 1,711,029 -0.13(-0.68%)
Mar 10, 2009 17.93 19.50 17.60 19.21 2,150,145 +2.10(+12.27%)
Mar 09, 2009 18.23 19.00 16.97 17.11 2,346,463 -1.13(-6.20%)
Mar 06, 2009 19.38 19.38 17.64 18.24 0 -0.71(-3.75%)
Mar 05, 2009 19.90 20.33 18.67 18.95 2,194,626 -1.46(-7.15%)
Mar 04, 2009 20.20 20.95 19.77 20.41 2,082,525 -0.69(-3.27%)
Mar 02, 2009 22.09 22.57 21.00 21.10 2,785,273 -1.49(-6.60%)
Feb 27, 2009 23.39 24.01 22.40 22.59 0 -1.16(-4.88%)
Feb 26, 2009 24.00 25.32 23.68 23.75 2,021,076 +0.17(+0.72%)
Feb 25, 2009 25.10 25.40 23.39 23.58 2,317,805 -1.66(-6.58%)
Feb 24, 2009 24.04 27.43 23.46 25.24 4,158,088 -1.41(-5.29%)
Feb 23, 2009 28.18 28.77 26.54 26.65 2,419,499 -1.72(-6.06%)
Feb 20, 2009 28.88 29.62 27.57 28.37 0 -1.19(-4.03%)
Feb 19, 2009 30.70 31.88 29.25 29.56 1,574,333 -0.78(-2.57%)
Feb 18, 2009 32.46 32.72 30.23 30.34 1,225,928 -1.80(-5.60%)
Feb 17, 2009 32.03 32.65 31.47 32.14 865,935 -1.13(-3.40%)
Feb 13, 2009 33.67 34.14 32.74 33.27 733,354 -0.20(-0.60%)
Feb 12, 2009 32.03 33.67 31.51 33.47 1,327,188 +0.54(+1.64%)
Feb 11, 2009 33.49 34.45 32.44 32.93 1,536,520 -0.51(-1.53%)
Feb 10, 2009 36.13 37.00 33.06 33.44 1,298,068 -3.08(-8.43%)
Feb 09, 2009 36.88 37.24 34.82 36.52 1,267,102 -0.39(-1.06%)
Feb 06, 2009 34.05 37.25 33.89 36.91 1,734,368 +2.93(+8.62%)
Feb 05, 2009 32.41 34.23 31.90 33.98 1,456,139 +1.44(+4.43%)
Feb 04, 2009 33.66 33.99 32.24 32.54 955,266 -1.35(-3.98%)
Feb 03, 2009 31.79 34.49 31.48 33.89 1,394,329 +2.21(+6.98%)
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.