Mohawk Industries (NY: MHK )

224.88 USD +0.58 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 132.35 133.47 131.77 132.41 893,647 -0.57(-0.43%)
Apr 29, 2014 134.08 134.62 131.80 132.98 846,199 -0.46(-0.34%)
Apr 28, 2014 134.18 135.47 131.08 133.44 856,434 +0.24(+0.18%)
Apr 25, 2014 136.93 136.93 132.72 133.20 983,813 -4.42(-3.21%)
Apr 24, 2014 137.27 138.07 135.63 137.62 401,726 +1.05(+0.77%)
Apr 23, 2014 137.44 138.01 135.63 136.57 472,960 -1.20(-0.87%)
Apr 22, 2014 136.12 138.23 135.99 137.77 495,978 +1.69(+1.24%)
Apr 21, 2014 135.34 136.15 134.54 136.08 397,974 +1.26(+0.93%)
Apr 17, 2014 135.01 134.82 134.82 134.82 590,100 -0.65(-0.48%)
Apr 16, 2014 135.57 136.99 134.59 135.47 724,402 +0.58(+0.43%)
Apr 15, 2014 133.42 136.05 132.90 134.89 1,120,675 +1.61(+1.21%)
Apr 14, 2014 132.03 134.24 131.42 133.28 925,303 +2.25(+1.72%)
Apr 11, 2014 130.98 132.51 129.85 131.03 889,658 -1.61(-1.21%)
Apr 10, 2014 134.89 136.01 132.62 132.64 1,161,370 -2.31(-1.71%)
Apr 09, 2014 131.00 135.21 130.76 134.95 1,433,130 +4.33(+3.31%)
Apr 08, 2014 131.28 131.92 128.54 130.62 1,788,549 -0.63(-0.48%)
Apr 07, 2014 135.80 135.99 130.13 131.25 951,080 -4.76(-3.50%)
Apr 04, 2014 136.70 139.90 135.94 136.01 1,066,697 -0.06(-0.04%)
Apr 03, 2014 138.49 138.49 135.41 136.07 837,442 -1.90(-1.38%)
Apr 02, 2014 137.39 138.95 136.82 137.97 751,499 +0.59(+0.43%)
Apr 01, 2014 136.80 139.89 135.98 137.38 916,863 +1.40(+1.03%)
Mar 31, 2014 135.51 136.37 133.58 135.98 1,092,165 +1.25(+0.93%)
Mar 28, 2014 134.03 135.10 132.92 134.73 1,644,839 +1.34(+1.00%)
Mar 27, 2014 135.11 135.26 132.87 133.39 1,218,849 -1.65(-1.22%)
Mar 26, 2014 138.89 139.57 135.02 135.04 631,851 -3.04(-2.20%)
Mar 25, 2014 137.74 138.80 137.68 138.08 697,960 +0.88(+0.64%)
Mar 24, 2014 139.15 139.22 135.47 137.20 1,083,161 -1.39(-1.00%)
Mar 21, 2014 140.42 140.91 138.32 138.59 1,567,794 -1.81(-1.29%)
Mar 20, 2014 141.27 142.03 139.50 140.40 1,426,470 -1.47(-1.04%)
Mar 19, 2014 143.40 144.63 140.53 141.87 820,173 -0.33(-0.23%)
Mar 18, 2014 140.50 142.57 140.32 142.20 1,006,080 +1.82(+1.30%)
Mar 17, 2014 140.03 141.56 139.80 140.38 532,535 +0.98(+0.70%)
Mar 14, 2014 138.71 139.68 137.75 139.40 856,370 +0.44(+0.32%)
Mar 13, 2014 142.63 142.82 138.27 138.96 977,988 -2.81(-1.98%)
Mar 12, 2014 141.43 143.21 141.15 141.77 935,553 -1.98(-1.38%)
Mar 11, 2014 144.12 144.70 142.98 143.75 927,720 +0.23(+0.16%)
Mar 10, 2014 144.40 144.78 142.96 143.52 736,498 -1.16(-0.80%)
Mar 07, 2014 145.51 145.51 143.83 144.68 861,277 +0.17(+0.12%)
Mar 06, 2014 142.91 144.77 142.91 144.51 683,743 +2.00(+1.40%)
Mar 05, 2014 142.25 142.83 141.14 142.51 775,733 +0.15(+0.11%)
Mar 04, 2014 142.26 143.22 141.18 142.36 898,878 +2.29(+1.63%)
Mar 03, 2014 140.03 140.99 139.17 140.07 1,238,071 -1.46(-1.03%)
Feb 28, 2014 143.69 145.00 140.71 141.53 1,167,057 -2.25(-1.56%)
Feb 27, 2014 142.92 144.57 142.47 143.78 1,018,605 +0.42(+0.29%)
Feb 26, 2014 141.38 144.78 140.64 143.36 1,593,499 +2.45(+1.74%)
Feb 25, 2014 139.42 140.96 138.61 140.91 1,422,640 +1.67(+1.20%)
Feb 24, 2014 143.62 143.62 138.75 139.24 1,797,739 -4.17(-2.91%)
Feb 21, 2014 138.27 146.23 138.27 143.41 2,395,984 -2.53(-1.73%)
Feb 20, 2014 143.78 146.05 142.88 145.94 1,448,610 +1.90(+1.32%)
Feb 19, 2014 144.50 145.27 143.55 144.04 1,014,808 -0.69(-0.48%)
Feb 18, 2014 147.72 147.94 144.59 144.73 810,121 -2.37(-1.61%)
Feb 14, 2014 145.53 147.10 147.10 147.10 511,300 +1.42(+0.97%)
Feb 13, 2014 143.49 146.03 142.94 145.68 1,045,085 +0.82(+0.57%)
Feb 12, 2014 145.77 147.02 144.27 144.86 1,008,293 -0.66(-0.45%)
Feb 11, 2014 145.03 146.34 144.35 145.52 793,961 +0.49(+0.34%)
Feb 10, 2014 147.36 147.77 144.03 145.03 791,042 -2.58(-1.75%)
Feb 07, 2014 146.56 148.43 145.82 147.61 840,597 +2.05(+1.41%)
Feb 06, 2014 141.74 146.52 141.70 145.56 957,659 +3.93(+2.77%)
Feb 05, 2014 139.38 142.20 139.02 141.63 875,050 +1.41(+1.01%)
Feb 04, 2014 138.20 140.84 137.22 140.22 950,273 +2.46(+1.79%)
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.