Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.17 30.74 29.26 30.74 456,324 +0.21(+0.69%)
Nov 26, 2008 27.71 30.90 26.98 30.53 1,899,179 +2.49(+8.88%)
Nov 25, 2008 28.01 29.94 27.08 28.04 2,306,458 +0.49(+1.78%)
Nov 24, 2008 26.24 28.12 26.03 27.55 1,676,050 +1.46(+5.60%)
Nov 21, 2008 26.42 26.45 23.91 26.09 1,298,719 +0.29(+1.12%)
Nov 20, 2008 25.61 27.15 24.85 25.80 1,983,639 -0.09(-0.35%)
Nov 19, 2008 29.25 29.44 25.85 25.89 1,729,045 -3.43(-11.70%)
Nov 18, 2008 30.19 30.40 28.62 29.32 2,670,023 -0.43(-1.45%)
Nov 17, 2008 31.90 32.44 29.60 29.75 3,437,523 -2.52(-7.81%)
Nov 14, 2008 32.06 34.76 32.06 32.27 0 -0.26(-0.80%)
Nov 13, 2008 32.86 33.22 29.95 32.53 2,643,302 -0.23(-0.70%)
Nov 12, 2008 34.71 34.77 32.65 32.76 1,571,623 -2.52(-7.14%)
Nov 11, 2008 35.71 35.93 34.48 35.28 1,701,439 -0.91(-2.51%)
Nov 10, 2008 39.34 39.68 35.73 36.19 845,117 -2.94(-7.51%)
Nov 07, 2008 38.24 39.40 37.52 39.13 0 +0.98(+2.57%)
Nov 06, 2008 42.00 42.62 38.06 38.15 1,420,394 -4.18(-9.87%)
Nov 05, 2008 43.67 44.32 42.13 42.33 1,567,072 -2.04(-4.60%)
Nov 04, 2008 42.25 44.65 41.56 44.37 2,977,815 -0.95(-2.10%)
Nov 03, 2008 48.14 48.57 44.22 45.32 1,779,817 -3.06(-6.32%)
Oct 31, 2008 44.17 48.38 44.17 48.38 0 +3.08(+6.80%)
Oct 30, 2008 46.01 46.96 44.21 45.30 728,453 +0.51(+1.14%)
Oct 29, 2008 44.67 46.62 43.23 44.79 776,549 +0.00(+0.00%)
Oct 28, 2008 44.26 45.24 41.37 44.79 1,114,343 +1.63(+3.78%)
Oct 27, 2008 43.86 45.23 43.01 43.16 585,239 -1.02(-2.31%)
Oct 24, 2008 43.00 45.33 42.28 44.18 1,211,400 -1.06(-2.34%)
Oct 23, 2008 47.10 47.32 43.50 45.24 1,017,569 -1.54(-3.29%)
Oct 22, 2008 47.16 47.67 45.47 46.78 988,499 -1.07(-2.24%)
Oct 21, 2008 48.90 50.21 47.41 47.85 906,797 -1.78(-3.59%)
Oct 20, 2008 48.67 49.93 48.08 49.63 735,353 +1.34(+2.77%)
Oct 17, 2008 48.80 50.99 46.85 48.29 0 -0.81(-1.65%)
Oct 16, 2008 48.51 49.17 46.15 49.10 1,804,014 +0.97(+2.02%)
Oct 15, 2008 49.73 49.99 48.00 48.13 1,321,451 -2.31(-4.58%)
Oct 14, 2008 55.91 56.81 49.66 50.44 1,536,703 -3.29(-6.12%)
Oct 13, 2008 51.24 53.73 49.00 53.73 1,375,825 +4.73(+9.65%)
Oct 10, 2008 50.61 53.21 47.40 49.00 0 -2.73(-5.28%)
Oct 09, 2008 56.20 58.51 50.38 51.73 2,410,127 -3.17(-5.77%)
Oct 08, 2008 50.77 55.94 50.77 54.90 1,660,426 +2.19(+4.15%)
Oct 07, 2008 57.07 57.07 52.31 52.71 1,346,497 -3.69(-6.54%)
Oct 06, 2008 57.26 58.33 54.67 56.40 1,790,649 -2.28(-3.89%)
Oct 03, 2008 62.09 64.11 58.53 58.68 0 -2.41(-3.94%)
Oct 02, 2008 65.57 65.57 60.72 61.09 1,301,385 -4.47(-6.82%)
Oct 01, 2008 66.82 67.38 65.01 65.56 1,146,124 -1.83(-2.72%)
Sep 30, 2008 68.69 68.98 66.45 67.39 541,362 +0.02(+0.03%)
Sep 29, 2008 68.47 69.47 65.55 67.37 943,324 -2.53(-3.62%)
Sep 26, 2008 68.77 70.73 68.77 69.90 0 -0.40(-0.57%)
Sep 25, 2008 69.25 71.19 68.96 70.30 1,085,240 +1.49(+2.17%)
Sep 24, 2008 69.34 70.13 68.51 68.81 750,679 -0.26(-0.38%)
Sep 23, 2008 69.51 70.60 67.94 69.07 540,743 -0.71(-1.02%)
Sep 22, 2008 73.17 73.73 69.22 69.78 762,983 -4.56(-6.13%)
Sep 19, 2008 72.82 75.00 71.51 74.34 0 +4.84(+6.96%)
Sep 18, 2008 68.89 71.16 66.06 69.50 2,041,731 +1.55(+2.28%)
Sep 17, 2008 68.34 68.98 67.06 67.95 801,090 -1.63(-2.34%)
Sep 16, 2008 66.83 70.32 66.07 69.58 907,118 +1.29(+1.89%)
Sep 15, 2008 66.69 69.93 66.69 68.29 1,271,169 -1.61(-2.30%)
Sep 12, 2008 70.74 71.19 69.37 69.90 0 -1.65(-2.31%)
Sep 11, 2008 70.97 72.02 69.65 71.55 802,480 -0.63(-0.87%)
Sep 10, 2008 70.74 72.71 69.11 72.18 736,350 +1.88(+2.67%)
Sep 09, 2008 72.99 73.10 69.91 70.30 723,995 -2.94(-4.01%)
Sep 08, 2008 72.29 74.33 71.58 73.24 1,658,999 +2.78(+3.95%)
Sep 05, 2008 69.39 70.69 67.62 70.46 0 +0.16(+0.23%)
Sep 04, 2008 72.88 73.05 69.93 70.30 798,545 -3.04(-4.15%)
Sep 03, 2008 72.37 74.26 72.00 73.34 840,555 +0.87(+1.20%)
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.