Skip to main content

Mohawk Industries (NY: MHK )

128.99 +0.07 (+0.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.39 24.01 22.40 22.59 0 -1.16(-4.88%)
Feb 26, 2009 24.00 25.32 23.68 23.75 2,021,076 +0.17(+0.72%)
Feb 25, 2009 25.10 25.40 23.39 23.58 2,317,805 -1.66(-6.58%)
Feb 24, 2009 24.04 27.43 23.46 25.24 4,158,088 -1.41(-5.29%)
Feb 23, 2009 28.18 28.77 26.54 26.65 2,419,499 -1.72(-6.06%)
Feb 20, 2009 28.88 29.62 27.57 28.37 0 -1.19(-4.03%)
Feb 19, 2009 30.70 31.88 29.25 29.56 1,574,333 -0.78(-2.57%)
Feb 18, 2009 32.46 32.72 30.23 30.34 1,225,928 -1.80(-5.60%)
Feb 17, 2009 32.03 32.65 31.47 32.14 865,935 -1.13(-3.40%)
Feb 13, 2009 33.67 34.14 32.74 33.27 733,354 -0.20(-0.60%)
Feb 12, 2009 32.03 33.67 31.51 33.47 1,327,188 +0.54(+1.64%)
Feb 11, 2009 33.49 34.45 32.44 32.93 1,536,520 -0.51(-1.53%)
Feb 10, 2009 36.13 37.00 33.06 33.44 1,298,068 -3.08(-8.43%)
Feb 09, 2009 36.88 37.24 34.82 36.52 1,267,102 -0.39(-1.06%)
Feb 06, 2009 34.05 37.25 33.89 36.91 1,734,368 +2.93(+8.62%)
Feb 05, 2009 32.41 34.23 31.90 33.98 1,456,139 +1.44(+4.43%)
Feb 04, 2009 33.66 33.99 32.24 32.54 955,266 -1.35(-3.98%)
Feb 03, 2009 31.79 34.49 31.48 33.89 1,394,329 +2.21(+6.98%)
Feb 02, 2009 31.56 32.46 30.96 31.68 1,244,670 -0.43(-1.34%)
Jan 30, 2009 34.79 34.81 31.94 32.11 0 -2.61(-7.52%)
Jan 29, 2009 37.11 37.11 34.49 34.72 1,498,107 -2.95(-7.83%)
Jan 28, 2009 36.26 38.85 35.77 37.67 1,197,084 +2.11(+5.93%)
Jan 27, 2009 34.75 35.92 34.48 35.56 900,531 +1.12(+3.25%)
Jan 26, 2009 34.47 35.49 33.87 34.44 1,135,392 +0.05(+0.15%)
Jan 23, 2009 33.73 35.29 33.11 34.39 893,031 -0.09(-0.26%)
Jan 22, 2009 35.28 35.87 33.50 34.48 1,080,783 -1.47(-4.09%)
Jan 21, 2009 35.08 35.97 34.10 35.95 930,309 +1.46(+4.23%)
Jan 20, 2009 37.17 37.44 34.24 34.49 1,030,986 -2.90(-7.76%)
Jan 16, 2009 37.88 38.31 35.89 37.39 0 +0.09(+0.24%)
Jan 15, 2009 38.10 38.10 35.00 37.30 1,416,268 -0.75(-1.97%)
Jan 14, 2009 38.73 38.73 37.48 38.05 995,874 -1.35(-3.43%)
Jan 13, 2009 39.50 40.65 39.10 39.40 1,077,633 -0.22(-0.56%)
Jan 12, 2009 40.64 40.94 39.21 39.62 1,096,497 -0.97(-2.39%)
Jan 09, 2009 42.48 43.16 40.54 40.59 1,180,609 -2.05(-4.81%)
Jan 08, 2009 43.27 43.40 41.75 42.64 1,627,015 -0.58(-1.34%)
Jan 07, 2009 44.71 44.76 42.99 43.22 1,205,702 -1.89(-4.19%)
Jan 06, 2009 45.01 46.05 44.65 45.11 903,880 +0.22(+0.49%)
Jan 05, 2009 43.77 45.01 43.41 44.89 982,977 +0.79(+1.79%)
Jan 02, 2009 43.01 44.26 41.64 44.10 0 +1.13(+2.63%)
Jan 01, 2009 41.82 43.20 41.29 42.97 0 +0.00(+0.00%)
Dec 31, 2008 41.82 43.20 41.29 42.97 795,210 +1.15(+2.75%)
Dec 30, 2008 40.94 41.84 40.27 41.82 609,817 +1.08(+2.65%)
Dec 29, 2008 40.97 41.76 39.71 40.74 775,549 -0.43(-1.04%)
Dec 26, 2008 40.19 41.35 39.72 41.17 0 +0.99(+2.46%)
Dec 24, 2008 40.20 40.47 39.73 40.18 458,293 +0.12(+0.30%)
Dec 23, 2008 41.13 41.99 39.74 40.06 1,228,613 -0.52(-1.28%)
Dec 22, 2008 42.60 42.60 39.60 40.58 1,284,454 -2.02(-4.74%)
Dec 19, 2008 42.30 42.73 40.21 42.60 2,360,292 +0.14(+0.33%)
Dec 18, 2008 40.37 42.49 39.73 42.46 1,922,231 +2.68(+6.74%)
Dec 17, 2008 37.59 40.00 36.72 39.78 1,439,154 +1.77(+4.66%)
Dec 16, 2008 35.17 38.08 35.17 38.01 834,122 +3.16(+9.07%)
Dec 15, 2008 35.84 36.48 33.97 34.85 885,665 -0.88(-2.46%)
Dec 12, 2008 33.55 36.98 32.62 35.73 0 +1.39(+4.05%)
Dec 11, 2008 36.89 37.20 33.31 34.34 1,111,704 -3.02(-8.08%)
Dec 10, 2008 36.44 37.51 36.08 37.36 634,738 +1.39(+3.86%)
Dec 09, 2008 36.38 37.65 35.75 35.97 991,659 -0.71(-1.94%)
Dec 08, 2008 36.69 38.49 35.66 36.68 1,194,016 +0.15(+0.41%)
Dec 05, 2008 32.72 36.56 32.00 36.53 0 +3.28(+9.86%)
Dec 04, 2008 30.66 33.75 30.55 33.25 1,915,107 +2.20(+7.09%)
Dec 03, 2008 29.76 31.32 28.10 31.05 1,684,947 +1.81(+6.19%)
Dec 02, 2008 27.74 29.24 26.88 29.24 1,758,028 +2.03(+7.46%)
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.