Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mohawk Industries (NY: MHK )

115.45 +5.18 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 49.90 50.15 48.75 49.65 717,000 -0.40(-0.80%)
Sep 27, 2002 49.95 51.70 49.40 50.05 1,170,800 +1.90(+3.95%)
Sep 26, 2002 48.01 48.41 47.90 48.15 479,300 +0.21(+0.44%)
Sep 25, 2002 46.73 48.15 46.47 47.94 407,400 +1.69(+3.65%)
Sep 24, 2002 45.90 47.20 45.40 46.25 659,400 -1.49(-3.12%)
Sep 23, 2002 49.75 50.60 47.34 47.74 671,300 -2.01(-4.04%)
Sep 20, 2002 49.75 49.93 49.33 49.75 416,200 +0.75(+1.53%)
Sep 19, 2002 49.15 49.65 48.63 49.00 1,580,000 -0.50(-1.01%)
Sep 18, 2002 50.20 50.50 48.86 49.50 723,900 -0.69(-1.37%)
Sep 17, 2002 52.05 52.70 50.01 50.19 372,400 -1.63(-3.15%)
Sep 16, 2002 51.00 51.93 50.45 51.82 348,900 +0.82(+1.61%)
Sep 13, 2002 51.02 51.30 50.15 51.00 731,900 -0.27(-0.53%)
Sep 12, 2002 53.95 53.96 50.90 51.27 1,112,800 -2.71(-5.02%)
Sep 11, 2002 53.30 54.41 53.30 53.98 359,200 +0.75(+1.41%)
Sep 10, 2002 52.50 53.94 52.50 53.23 760,700 +1.41(+2.72%)
Sep 09, 2002 50.90 52.10 50.27 51.82 429,400 +0.67(+1.31%)
Sep 06, 2002 49.50 51.15 49.48 51.15 339,800 +2.31(+4.73%)
Sep 05, 2002 49.51 50.45 48.56 48.84 362,800 -0.66(-1.33%)
Sep 04, 2002 48.52 49.70 48.15 49.50 497,200 +0.97(+2.00%)
Sep 03, 2002 49.00 49.50 47.51 48.53 499,300 -0.97(-1.96%)
Aug 30, 2002 49.52 50.13 49.38 49.50 319,100 -0.11(-0.22%)
Aug 29, 2002 49.27 49.61 48.44 49.61 639,200 +0.35(+0.71%)
Aug 28, 2002 49.00 49.58 48.38 49.26 521,200 +0.26(+0.53%)
Aug 27, 2002 49.10 49.43 48.31 49.00 466,200 -0.05(-0.10%)
Aug 26, 2002 49.50 49.51 47.93 49.05 551,000 -0.45(-0.91%)
Aug 23, 2002 50.46 50.46 49.50 49.50 253,400 -0.96(-1.90%)
Aug 22, 2002 49.72 50.50 49.20 50.46 227,800 +0.74(+1.49%)
Aug 21, 2002 49.50 50.03 48.82 49.72 266,800 +0.76(+1.55%)
Aug 20, 2002 49.56 49.59 48.19 48.96 263,800 +0.46(+0.95%)
Aug 16, 2002 47.15 48.65 46.10 48.50 584,700 +1.36(+2.89%)
Aug 15, 2002 45.27 48.43 45.27 47.14 566,300 +1.89(+4.18%)
Aug 14, 2002 44.63 45.25 43.75 45.25 446,100 +0.69(+1.55%)
Aug 13, 2002 45.20 45.55 44.50 44.56 422,300 +0.00(+0.00%)
Aug 12, 2002 45.01 45.50 44.06 44.56 637,600 +0.48(+1.09%)
Aug 07, 2002 45.00 45.05 42.80 44.08 451,400 +0.02(+0.05%)
Aug 06, 2002 43.00 45.05 43.00 44.06 770,500 +1.20(+2.80%)
Aug 05, 2002 43.62 43.62 41.90 42.86 437,900 -0.82(-1.88%)
Aug 02, 2002 45.96 45.97 42.87 43.68 540,000 -2.28(-4.96%)
Aug 01, 2002 47.50 47.50 45.32 45.96 634,100 -1.54(-3.24%)
Jul 31, 2002 48.35 48.97 47.00 47.50 503,800 -0.79(-1.64%)
Jul 30, 2002 47.00 48.65 46.46 48.29 716,200 +1.48(+3.16%)
Jul 29, 2002 45.90 47.05 45.75 46.81 540,100 +2.20(+4.93%)
Jul 26, 2002 44.68 44.95 43.96 44.61 682,100 -0.07(-0.16%)
Jul 25, 2002 45.71 46.32 43.60 44.68 772,500 -1.02(-2.23%)
Jul 24, 2002 42.01 45.71 40.25 45.70 727,900 +2.20(+5.06%)
Jul 23, 2002 44.90 46.00 43.50 43.50 727,300 -1.48(-3.29%)
Jul 22, 2002 45.30 46.65 44.80 44.98 1,082,000 -0.92(-2.00%)
Jul 19, 2002 48.45 48.46 44.85 45.90 1,579,900 -1.87(-3.91%)
Jul 17, 2002 47.70 49.85 46.60 47.77 2,818,900 -8.78(-15.53%)
Jul 12, 2002 56.12 57.50 54.75 56.55 829,400 +0.18(+0.32%)
Jul 11, 2002 55.90 57.06 55.30 56.37 727,000 -0.51(-0.90%)
Jul 10, 2002 59.42 59.42 56.74 56.88 579,300 -2.69(-4.52%)
Jul 09, 2002 60.01 60.01 59.57 59.57 322,600 -0.44(-0.73%)
Jul 08, 2002 59.52 60.60 59.30 60.01 375,000 +0.49(+0.82%)
Jul 05, 2002 57.30 59.60 57.30 59.52 308,700 +3.04(+5.38%)
Jul 04, 2002 55.92 57.75 53.80 56.48 4,560,000 +0.00(+0.00%)
Jul 03, 2002 55.92 57.75 53.80 56.48 922,500 -0.41(-0.72%)
Jul 02, 2002 59.55 59.90 56.86 56.89 806,700 -3.63(-6.00%)
Jul 01, 2002 61.65 62.24 60.41 60.52 449,000 -1.01(-1.64%)
Jun 28, 2002 62.91 63.50 61.53 61.53 718,800 -1.38(-2.19%)
Jun 27, 2002 61.50 62.91 61.15 62.91 594,900 +1.92(+3.15%)
Jun 26, 2002 62.60 62.60 60.21 60.99 715,300 -1.82(-2.90%)
Jun 25, 2002 64.05 64.50 62.63 62.81 469,500 -2.51(-3.84%)
Jun 21, 2002 67.05 68.20 65.00 65.32 763,600 -1.73(-2.58%)
Jun 20, 2002 67.05 67.35 66.65 67.05 513,500 +0.89(+1.35%)
Jun 19, 2002 66.15 67.85 66.10 66.16 311,500 +0.14(+0.21%)
Jun 18, 2002 65.70 66.44 65.55 66.02 434,400 +0.44(+0.67%)
Jun 17, 2002 64.45 65.72 64.40 65.58 407,300 +1.13(+1.75%)
Jun 14, 2002 63.10 64.50 62.10 64.45 568,600 +0.01(+0.02%)
Jun 12, 2002 64.45 65.27 64.00 64.44 425,500 +0.06(+0.09%)
Jun 11, 2002 65.00 65.85 64.02 64.38 405,000 +0.13(+0.20%)
Jun 10, 2002 62.96 64.44 62.83 64.25 287,500 +1.30(+2.07%)
Jun 07, 2002 62.66 63.60 61.84 62.95 266,300 +0.16(+0.25%)
Jun 06, 2002 63.35 63.75 62.75 62.79 420,400 -0.61(-0.96%)
Jun 05, 2002 62.72 63.59 62.25 63.40 637,000 -2.12(-3.24%)
May 31, 2002 65.90 66.75 65.51 65.52 362,700 -1.48(-2.21%)
May 28, 2002 68.31 68.37 66.30 67.00 519,300 -1.30(-1.90%)
May 27, 2002 68.94 68.94 67.61 68.30 606,800 +0.00(+0.00%)
May 24, 2002 68.94 68.94 67.61 68.30 604,400 -0.64(-0.93%)
May 23, 2002 69.65 69.68 68.57 68.94 628,300 -0.71(-1.02%)
May 22, 2002 68.60 69.75 68.60 69.65 520,200 +0.65(+0.94%)
May 21, 2002 69.80 69.80 68.25 69.00 748,200 -0.80(-1.15%)
May 20, 2002 69.00 70.60 68.90 69.80 1,332,500 +1.37(+2.00%)
May 17, 2002 65.02 68.43 65.02 68.43 1,126,400 +3.41(+5.24%)
May 16, 2002 67.10 67.10 64.88 65.02 390,800 -1.89(-2.82%)
May 15, 2002 66.20 66.95 65.45 66.91 371,700 +0.76(+1.15%)
May 14, 2002 64.70 66.85 64.60 66.15 574,400 +1.96(+3.05%)
May 13, 2002 64.48 64.74 63.83 64.19 406,800 -0.05(-0.08%)
May 10, 2002 64.35 64.83 63.50 64.24 266,200 -0.12(-0.19%)
May 09, 2002 65.00 65.36 64.30 64.36 293,300 -0.66(-1.02%)
May 08, 2002 65.05 66.49 64.87 65.02 494,400 +0.18(+0.28%)
May 07, 2002 66.50 66.57 64.55 64.84 400,700 -1.66(-2.50%)
May 06, 2002 66.90 68.45 66.49 66.50 772,200 +0.20(+0.30%)
May 03, 2002 65.86 66.69 65.26 66.30 348,300 +0.54(+0.82%)
May 02, 2002 64.45 65.95 64.45 65.76 275,900 +0.56(+0.86%)
May 01, 2002 64.30 65.49 63.48 65.20 394,600 +0.87(+1.35%)
Apr 30, 2002 65.00 66.45 63.79 64.33 350,800 -0.67(-1.03%)
Apr 29, 2002 64.15 65.02 64.00 65.00 416,900 +0.70(+1.09%)
Apr 26, 2002 64.02 65.04 63.82 64.30 508,500 -0.15(-0.23%)
Apr 25, 2002 66.00 66.01 63.97 64.45 625,400 -1.55(-2.35%)
Apr 24, 2002 66.20 66.95 65.75 66.00 395,100 -0.09(-0.14%)
Apr 23, 2002 66.25 66.62 65.70 66.09 9,530,000 -0.09(-0.14%)
Apr 22, 2002 64.34 66.25 64.32 66.18 1,048,900 +1.68(+2.60%)
Apr 19, 2002 63.70 64.75 63.66 64.50 609,300 +0.76(+1.19%)
Apr 18, 2002 63.80 63.95 62.73 63.74 424,500 -0.08(-0.13%)
Apr 17, 2002 64.05 64.90 63.33 63.82 902,400 +0.55(+0.87%)
Apr 16, 2002 60.30 63.33 60.00 63.27 2,152,100 +4.88(+8.36%)
Apr 15, 2002 59.95 59.95 58.09 58.39 649,200 -1.56(-2.60%)
Apr 12, 2002 59.00 59.96 59.00 59.95 404,400 +1.05(+1.78%)
Apr 11, 2002 58.90 59.58 58.20 58.90 765,900 +0.00(+0.00%)
Apr 10, 2002 61.75 61.76 57.25 58.90 2,194,200 -3.30(-5.31%)
Apr 09, 2002 63.05 63.40 62.19 62.20 632,500 -0.80(-1.27%)
Apr 08, 2002 61.60 63.00 60.75 63.00 301,400 +1.20(+1.94%)
Apr 05, 2002 60.40 61.90 60.40 61.80 519,400 +1.50(+2.49%)
Apr 04, 2002 59.70 60.38 59.59 60.30 432,800 +0.70(+1.17%)
Apr 03, 2002 59.03 60.05 58.67 59.60 459,200 +0.77(+1.31%)
Apr 02, 2002 60.25 60.25 58.83 58.83 448,800 -1.41(-2.34%)
Apr 01, 2002 59.90 60.25 58.55 60.24 821,800 +0.15(+0.25%)
Mar 29, 2002 60.40 60.71 59.90 60.09 838,500 +0.00(+0.00%)
Mar 28, 2002 60.40 60.71 59.90 60.09 838,500 -0.26(-0.43%)
Mar 27, 2002 61.50 62.10 59.30 60.35 891,000 -1.19(-1.93%)
Mar 26, 2002 60.30 61.54 59.86 61.54 872,700 +1.17(+1.94%)
Mar 25, 2002 60.05 61.15 59.70 60.37 899,200 +0.54(+0.90%)
Mar 22, 2002 61.29 61.29 57.40 59.83 1,921,400 -1.47(-2.40%)
Mar 21, 2002 64.40 64.43 60.70 61.30 1,187,100 -2.60(-4.07%)
Mar 20, 2002 66.45 66.45 63.52 63.90 1,875,500 -2.00(-3.03%)
Mar 19, 2002 64.40 66.10 64.29 65.90 583,500 +1.66(+2.58%)
Mar 18, 2002 64.80 64.87 62.52 64.24 524,000 -0.63(-0.97%)
Mar 15, 2002 64.52 65.50 60.50 64.87 1,147,100 +0.18(+0.28%)
Mar 14, 2002 65.67 65.90 64.26 64.69 420,000 -0.78(-1.19%)
Mar 13, 2002 67.20 67.20 65.40 65.47 451,600 -1.60(-2.39%)
Mar 12, 2002 67.72 68.10 66.98 67.07 555,800 -0.01(-0.01%)
Mar 11, 2002 65.58 67.88 65.02 67.08 415,300 +1.48(+2.26%)
Mar 08, 2002 66.67 67.34 65.56 65.60 394,100 -1.01(-1.52%)
Mar 07, 2002 66.50 66.98 65.75 66.61 635,900 +1.24(+1.90%)
Mar 06, 2002 63.85 65.50 63.71 65.37 482,500 +1.32(+2.06%)
Mar 05, 2002 65.40 65.41 64.04 64.05 464,600 -1.58(-2.41%)
Mar 04, 2002 62.90 65.85 62.90 65.63 814,800 +2.73(+4.34%)
Mar 01, 2002 62.95 63.01 62.58 62.90 293,700 -0.03(-0.05%)
Feb 28, 2002 62.35 63.30 62.26 62.93 564,400 +0.68(+1.09%)
Feb 27, 2002 63.18 63.44 61.90 62.25 367,200 -0.89(-1.41%)
Feb 26, 2002 62.45 64.25 62.41 63.14 650,600 +1.38(+2.23%)
Feb 25, 2002 61.40 62.20 61.40 61.76 652,000 +0.28(+0.46%)
Feb 22, 2002 61.45 62.00 60.78 61.48 419,200 -0.22(-0.36%)
Feb 21, 2002 60.80 62.75 60.63 61.70 888,600 +1.70(+2.83%)
Feb 20, 2002 59.50 60.11 59.07 60.00 514,100 +0.82(+1.39%)
Feb 19, 2002 59.15 60.12 58.98 59.18 438,600 +0.19(+0.32%)
Feb 18, 2002 59.40 59.45 58.86 58.99 279,200 +0.00(+0.00%)
Feb 15, 2002 59.40 59.45 58.86 58.99 420,000 -0.37(-0.62%)
Feb 14, 2002 59.10 59.50 59.00 59.36 329,500 -0.39(-0.65%)
Feb 13, 2002 60.40 60.59 59.59 59.75 404,600 -0.31(-0.52%)
Feb 12, 2002 59.98 60.18 59.05 60.06 821,400 +0.33(+0.55%)
Feb 11, 2002 57.20 60.00 57.20 59.73 1,061,700 +3.13(+5.53%)
Feb 08, 2002 56.45 57.75 56.16 56.60 1,604,500 +1.89(+3.45%)
Feb 07, 2002 55.06 55.06 54.50 54.71 507,800 -0.36(-0.65%)
Feb 06, 2002 54.35 55.41 53.80 55.07 769,700 +0.68(+1.25%)
Feb 05, 2002 54.40 54.60 53.96 54.39 355,800 -0.06(-0.11%)
Feb 04, 2002 54.71 55.21 54.21 54.45 277,200 -0.26(-0.48%)
Feb 01, 2002 55.36 55.36 54.62 54.71 216,300 -0.25(-0.45%)
Jan 31, 2002 54.87 55.00 54.00 54.96 352,900 +0.17(+0.31%)
Jan 30, 2002 54.36 54.85 53.96 54.79 247,500 +0.23(+0.42%)
Jan 29, 2002 55.10 55.40 53.76 54.56 321,300 -0.50(-0.91%)
Jan 28, 2002 54.70 55.22 54.50 55.06 581,700 +0.81(+1.49%)
Jan 25, 2002 54.19 54.25 53.30 54.25 465,600 +0.06(+0.11%)
Jan 24, 2002 54.05 54.45 53.54 54.19 158,300 +0.14(+0.26%)
Jan 23, 2002 53.00 54.45 53.00 54.05 339,200 +1.05(+1.98%)
Jan 22, 2002 52.00 53.49 52.00 53.00 342,700 +1.09(+2.10%)
Jan 21, 2002 51.81 52.05 51.36 51.91 271,500 +0.00(+0.00%)
Jan 18, 2002 51.81 52.05 51.36 51.91 268,800 -0.10(-0.19%)
Jan 17, 2002 52.80 52.80 50.50 52.01 776,100 -0.76(-1.44%)
Jan 16, 2002 53.07 53.35 52.70 52.77 140,800 -0.30(-0.57%)
Jan 15, 2002 52.78 53.35 52.76 53.07 339,300 +0.05(+0.09%)
Jan 14, 2002 54.19 54.19 53.02 53.02 309,900 -1.24(-2.29%)
Jan 11, 2002 55.15 55.15 53.44 54.26 452,400 -0.85(-1.54%)
Jan 10, 2002 56.07 56.09 54.93 55.11 320,500 +0.23(+0.42%)
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.