Mohawk Industries (NY: MHK )

219.39 USD -7.09 (-3.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 77.27 77.81 76.60 77.81 437,800 +0.56(+0.72%)
Apr 28, 2005 77.40 78.12 76.90 77.25 430,300 -0.21(-0.27%)
Apr 27, 2005 78.06 78.38 76.80 77.46 513,200 -0.60(-0.77%)
Apr 26, 2005 77.63 79.23 76.54 78.06 652,000 +0.43(+0.55%)
Apr 25, 2005 78.01 78.50 77.10 77.63 664,300 -0.37(-0.47%)
Apr 22, 2005 77.00 79.80 76.63 78.00 1,431,400 -3.50(-4.29%)
Apr 21, 2005 79.05 81.50 78.90 81.50 456,000 +2.77(+3.52%)
Apr 20, 2005 79.52 79.70 78.73 78.73 505,600 -0.70(-0.88%)
Apr 19, 2005 79.30 79.78 79.00 79.43 402,400 +0.03(+0.04%)
Apr 18, 2005 79.02 79.83 78.48 79.40 437,900 +0.38(+0.48%)
Apr 15, 2005 79.10 80.05 78.68 79.02 662,100 -0.11(-0.14%)
Apr 14, 2005 81.87 81.87 79.13 79.13 660,300 -2.49(-3.05%)
Apr 13, 2005 82.45 82.60 81.60 81.62 410,700 -1.02(-1.23%)
Apr 12, 2005 81.72 82.90 80.73 82.64 400,900 +0.92(+1.13%)
Apr 11, 2005 82.22 82.50 81.65 81.72 203,800 -0.50(-0.61%)
Apr 08, 2005 83.47 83.47 82.04 82.22 496,300 -1.25(-1.50%)
Apr 07, 2005 83.87 84.15 83.26 83.47 247,700 -0.50(-0.60%)
Apr 06, 2005 83.70 84.92 83.65 83.97 274,300 +0.39(+0.47%)
Apr 05, 2005 83.88 84.10 83.40 83.58 227,300 -0.05(-0.06%)
Apr 04, 2005 83.05 83.88 82.14 83.63 303,300 +0.59(+0.71%)
Apr 01, 2005 84.30 84.45 82.76 83.04 720,700 -1.26(-1.49%)
Mar 31, 2005 85.00 85.20 84.01 84.30 574,100 -1.12(-1.31%)
Mar 30, 2005 83.64 85.66 82.15 85.42 777,200 +1.79(+2.14%)
Mar 29, 2005 84.25 84.69 83.61 83.63 234,700 -0.79(-0.94%)
Mar 28, 2005 84.48 84.94 84.28 84.42 223,400 -0.08(-0.09%)
Mar 24, 2005 84.20 85.03 84.19 84.50 360,600 +0.60(+0.72%)
Mar 23, 2005 85.25 85.91 83.31 83.90 1,805,200 -3.55(-4.06%)
Mar 22, 2005 87.97 88.45 87.23 87.45 702,600 -0.36(-0.41%)
Mar 21, 2005 87.80 88.23 87.30 87.81 499,400 -0.65(-0.73%)
Mar 18, 2005 89.18 89.18 88.22 88.46 399,900 -0.85(-0.95%)
Mar 17, 2005 89.35 89.56 89.03 89.31 308,500 -0.08(-0.09%)
Mar 16, 2005 90.05 90.05 89.10 89.39 220,200 -0.81(-0.90%)
Mar 15, 2005 90.45 90.95 89.96 90.20 160,200 +0.00(+0.00%)
Mar 14, 2005 89.56 90.27 89.38 90.20 203,400 +0.89(+1.00%)
Mar 11, 2005 89.43 89.75 88.54 89.31 171,600 -0.12(-0.13%)
Mar 10, 2005 89.80 90.00 88.66 89.43 182,300 -0.57(-0.63%)
Mar 09, 2005 90.00 90.50 89.13 90.00 308,800 +0.01(+0.01%)
Mar 08, 2005 91.40 91.46 89.91 89.99 207,300 -1.94(-2.11%)
Mar 07, 2005 91.95 92.22 91.15 91.93 224,700 +0.23(+0.25%)
Mar 04, 2005 90.90 91.92 90.75 91.70 234,800 +1.13(+1.25%)
Mar 03, 2005 90.57 91.38 89.56 90.57 340,900 -0.25(-0.28%)
Mar 02, 2005 90.57 91.25 90.21 90.82 293,400 +0.25(+0.28%)
Mar 01, 2005 89.98 90.74 89.98 90.57 428,000 +0.83(+0.92%)
Feb 28, 2005 89.70 89.91 89.13 89.74 302,700 -0.04(-0.04%)
Feb 25, 2005 89.30 89.78 88.89 89.78 235,300 +0.23(+0.26%)
Feb 24, 2005 88.20 89.65 87.88 89.55 251,200 +1.22(+1.38%)
Feb 23, 2005 87.70 88.72 87.38 88.33 363,400 +0.81(+0.93%)
Feb 22, 2005 88.90 88.91 87.51 87.52 323,500 -1.97(-2.20%)
Feb 18, 2005 89.47 89.75 89.24 89.49 195,800 +0.03(+0.03%)
Feb 17, 2005 90.75 90.86 89.36 89.46 485,300 -1.10(-1.21%)
Feb 16, 2005 89.10 90.98 88.15 90.56 1,219,500 -1.80(-1.95%)
Feb 15, 2005 92.65 93.21 92.36 92.36 306,600 -0.49(-0.53%)
Feb 14, 2005 93.50 93.51 92.45 92.85 299,600 -0.81(-0.86%)
Feb 11, 2005 92.65 93.83 92.16 93.66 286,900 +0.76(+0.82%)
Feb 10, 2005 91.81 93.07 91.81 92.90 337,000 +1.10(+1.20%)
Feb 09, 2005 93.20 93.37 91.62 91.80 238,000 -1.36(-1.46%)
Feb 08, 2005 92.91 93.47 92.44 93.16 164,300 +0.16(+0.17%)
Feb 07, 2005 92.61 94.72 92.61 93.00 432,100 +0.39(+0.42%)
Feb 04, 2005 91.30 92.73 91.30 92.61 267,000 +1.21(+1.32%)
Feb 03, 2005 90.12 91.56 89.53 91.40 254,300 +1.28(+1.42%)
Feb 02, 2005 90.00 90.30 89.80 90.12 214,100 +0.07(+0.08%)
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.