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, 2019 134.37 137.04 133.02 136.25 1,411,839 +5.69(+4.36%)
Apr 29, 2019 127.21 131.52 126.88 130.56 720,931 +3.56(+2.80%)
Apr 26, 2019 128.88 130.09 118.25 127.00 1,971,800 -3.71(-2.84%)
Apr 25, 2019 133.00 134.13 130.14 130.71 1,318,412 -3.45(-2.57%)
Apr 24, 2019 133.98 134.80 132.47 134.16 1,232,190 +0.02(+0.01%)
Apr 23, 2019 131.87 134.33 131.54 134.14 880,578 +2.74(+2.09%)
Apr 22, 2019 131.04 132.18 130.89 131.40 709,922 -0.37(-0.28%)
Apr 18, 2019 130.65 131.94 130.07 131.77 615,400 +0.90(+0.69%)
Apr 17, 2019 131.50 132.43 130.38 130.87 395,797 -0.23(-0.18%)
Apr 16, 2019 131.86 132.52 129.24 131.10 587,542 -0.48(-0.36%)
Apr 15, 2019 131.80 133.59 131.45 131.58 691,277 -0.55(-0.42%)
Apr 12, 2019 132.19 133.34 130.75 132.13 467,400 +0.73(+0.56%)
Apr 11, 2019 130.92 132.06 130.71 131.40 320,861 +0.20(+0.15%)
Apr 10, 2019 131.00 132.24 129.12 131.20 646,463 -0.11(-0.08%)
Apr 09, 2019 132.71 132.71 130.64 131.31 595,698 -1.44(-1.08%)
Apr 08, 2019 131.40 132.83 130.65 132.75 532,123 +1.16(+0.88%)
Apr 05, 2019 130.25 132.02 129.98 131.59 379,400 +1.90(+1.47%)
Apr 04, 2019 126.70 129.79 126.42 129.69 532,583 +2.87(+2.26%)
Apr 03, 2019 128.08 128.25 126.58 126.82 745,072 -0.54(-0.42%)
Apr 02, 2019 127.52 128.64 127.05 127.36 399,576 -0.52(-0.41%)
Apr 01, 2019 127.04 128.76 126.51 127.88 537,225 +1.73(+1.37%)
Mar 29, 2019 125.80 127.44 124.45 126.15 681,500 +0.17(+0.13%)
Mar 28, 2019 126.40 127.79 124.59 125.98 758,853 -0.15(-0.12%)
Mar 27, 2019 125.83 127.96 125.19 126.13 1,004,358 +0.87(+0.69%)
Mar 26, 2019 124.69 126.24 123.30 125.26 875,431 +0.51(+0.41%)
Mar 25, 2019 124.91 125.75 123.46 124.75 627,602 -0.11(-0.09%)
Mar 22, 2019 127.66 128.47 124.51 124.86 698,100 -3.28(-2.56%)
Mar 21, 2019 125.68 128.87 125.68 128.14 522,984 +2.12(+1.68%)
Mar 20, 2019 127.60 128.19 124.28 126.02 646,845 -1.88(-1.47%)
Mar 19, 2019 129.76 130.70 127.49 127.90 509,507 -1.61(-1.24%)
Mar 18, 2019 129.04 129.85 128.13 129.51 545,332 +0.94(+0.73%)
Mar 15, 2019 129.23 129.87 128.04 128.57 970,400 -0.69(-0.53%)
Mar 14, 2019 132.05 132.29 128.46 129.26 966,157 -3.74(-2.81%)
Mar 13, 2019 133.37 133.90 132.74 133.00 680,120 -0.26(-0.20%)
Mar 12, 2019 133.11 134.06 132.96 133.26 564,062 +0.15(+0.11%)
Mar 11, 2019 131.81 133.44 131.75 133.11 501,602 +1.03(+0.78%)
Mar 08, 2019 129.20 132.22 128.79 132.08 1,052,900 +2.47(+1.91%)
Mar 07, 2019 132.78 132.91 129.04 129.61 1,359,075 -3.72(-2.79%)
Mar 06, 2019 135.00 136.17 132.85 133.33 650,912 -1.84(-1.36%)
Mar 05, 2019 137.75 138.32 135.10 135.17 685,927 -3.06(-2.21%)
Mar 04, 2019 138.34 139.01 136.40 138.23 1,028,388 +0.75(+0.55%)
Mar 01, 2019 137.71 139.27 136.88 137.48 749,100 +1.36(+1.00%)
Feb 28, 2019 138.42 138.42 135.77 136.12 599,577 -2.48(-1.79%)
Feb 27, 2019 140.00 140.38 138.50 138.60 683,332 -1.42(-1.01%)
Feb 26, 2019 140.55 141.71 139.79 140.02 605,790 -1.38(-0.98%)
Feb 25, 2019 141.10 142.74 141.10 141.40 697,112 +0.90(+0.64%)
Feb 22, 2019 140.20 141.26 139.86 140.50 607,900 +0.47(+0.34%)
Feb 21, 2019 139.77 140.82 138.88 140.03 777,753 +0.26(+0.19%)
Feb 20, 2019 140.17 141.07 139.12 139.77 811,505 +0.06(+0.04%)
Feb 19, 2019 138.60 141.16 138.00 139.71 793,757 +0.50(+0.36%)
Feb 15, 2019 139.80 141.07 138.89 139.21 855,900 +0.41(+0.30%)
Feb 14, 2019 138.75 139.28 136.83 138.80 888,903 -0.61(-0.44%)
Feb 13, 2019 143.00 143.17 139.15 139.41 1,143,382 -3.73(-2.61%)
Feb 12, 2019 138.62 143.97 138.50 143.14 1,781,130 +5.16(+3.74%)
Feb 11, 2019 135.57 138.46 129.36 137.98 2,428,369 +2.20(+1.62%)
Feb 08, 2019 136.14 136.82 132.09 135.78 3,807,500 +7.58(+5.91%)
Feb 07, 2019 127.46 128.97 126.01 128.20 1,722,275 +0.77(+0.60%)
Feb 06, 2019 126.44 127.72 125.54 127.43 1,220,053 +0.53(+0.42%)
Feb 05, 2019 127.97 129.48 126.45 126.90 1,608,512 -0.98(-0.77%)
Feb 04, 2019 128.87 129.10 127.28 127.88 904,237 -0.90(-0.70%)
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.