Skip to main content

Mohawk Industries (NY: MHK )

129.83 +0.91 (+0.71%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 65.23 65.26 64.46 64.79 205,174 -0.27(-0.42%)
May 23, 2011 64.23 65.58 64.00 65.06 288,759 -0.23(-0.35%)
May 20, 2011 66.55 66.55 65.21 65.29 312,736 -1.46(-2.19%)
May 19, 2011 67.42 67.81 66.20 66.75 335,119 -0.42(-0.63%)
May 18, 2011 66.40 67.25 66.20 67.17 338,111 +1.00(+1.51%)
May 17, 2011 66.03 66.59 65.68 66.17 474,336 -0.14(-0.21%)
May 16, 2011 67.01 67.47 66.20 66.31 369,384 -1.19(-1.76%)
May 13, 2011 67.66 68.14 67.10 67.50 251,121 -0.10(-0.15%)
May 12, 2011 67.03 68.03 66.76 67.60 468,735 +0.18(+0.27%)
May 11, 2011 68.34 68.53 66.54 67.42 583,995 -1.08(-1.58%)
May 10, 2011 68.05 68.86 67.65 68.50 694,998 +0.44(+0.65%)
May 09, 2011 68.00 68.59 67.50 68.06 694,602 +0.58(+0.86%)
May 06, 2011 64.98 68.60 64.93 67.48 1,313,082 +4.31(+6.82%)
May 05, 2011 61.12 63.99 60.81 63.17 906,278 +1.42(+2.30%)
May 04, 2011 61.06 62.00 60.22 61.75 670,769 +0.66(+1.08%)
May 03, 2011 61.58 62.55 60.38 61.09 745,049 -0.51(-0.83%)
May 02, 2011 61.70 61.71 61.55 61.60 1,028,314 +1.56(+2.60%)
Apr 29, 2011 60.42 60.54 59.79 60.04 339,593 -0.26(-0.43%)
Apr 28, 2011 60.10 60.77 59.95 60.30 251,837 -0.04(-0.07%)
Apr 27, 2011 59.80 60.38 59.36 60.34 307,849 +0.81(+1.36%)
Apr 26, 2011 59.33 59.67 59.07 59.53 304,854 +0.24(+0.40%)
Apr 25, 2011 60.21 60.34 59.23 59.29 233,863 -1.04(-1.72%)
Apr 21, 2011 60.57 60.57 59.85 60.33 225,007 +0.23(+0.38%)
Apr 20, 2011 60.40 60.42 59.80 60.10 334,763 +0.69(+1.16%)
Apr 19, 2011 59.56 59.93 58.92 59.41 323,981 +0.16(+0.27%)
Apr 18, 2011 58.85 59.60 58.61 59.25 511,448 -0.59(-0.99%)
Apr 15, 2011 59.52 59.88 58.86 59.84 333,911 +0.34(+0.57%)
Apr 14, 2011 59.34 59.68 59.18 59.50 332,003 -0.41(-0.68%)
Apr 13, 2011 60.42 60.65 59.03 59.91 446,337 -0.25(-0.42%)
Apr 12, 2011 60.19 60.64 59.86 60.16 432,770 -0.48(-0.79%)
Apr 11, 2011 60.78 61.56 60.39 60.64 296,712 -0.04(-0.07%)
Apr 08, 2011 62.65 62.83 60.55 60.68 212,572 -1.44(-2.32%)
Apr 07, 2011 61.87 62.56 61.62 62.12 285,075 +0.24(+0.39%)
Apr 06, 2011 62.28 62.70 61.56 61.88 201,943 +0.07(+0.11%)
Apr 05, 2011 61.56 62.41 61.05 61.81 360,037 -0.05(-0.08%)
Apr 04, 2011 62.77 62.93 61.73 61.86 255,260 -0.64(-1.02%)
Apr 01, 2011 61.76 63.12 61.24 62.50 778,371 +1.35(+2.21%)
Mar 31, 2011 60.20 61.22 60.18 61.15 369,110 +0.70(+1.16%)
Mar 30, 2011 59.83 60.71 59.35 60.45 243,233 +0.92(+1.55%)
Mar 29, 2011 58.78 59.66 58.61 59.53 256,288 +0.62(+1.05%)
Mar 28, 2011 59.81 59.94 58.80 58.91 256,538 -0.78(-1.31%)
Mar 25, 2011 58.86 60.09 58.59 59.69 301,393 +1.00(+1.70%)
Mar 24, 2011 58.35 58.88 57.80 58.69 263,497 +0.67(+1.15%)
Mar 23, 2011 58.05 58.30 57.25 58.02 242,972 -0.18(-0.31%)
Mar 22, 2011 58.89 58.94 57.89 58.20 352,507 -0.57(-0.97%)
Mar 21, 2011 57.94 58.77 57.91 58.77 321,959 +1.34(+2.33%)
Mar 18, 2011 57.91 57.97 57.28 57.43 570,535 +0.38(+0.67%)
Mar 17, 2011 57.95 58.14 56.96 57.05 507,388 +0.00(+0.00%)
Mar 16, 2011 57.81 57.99 56.64 57.05 404,550 -0.98(-1.69%)
Mar 15, 2011 57.95 58.21 57.52 58.03 938,646 +0.51(+0.89%)
Mar 14, 2011 57.24 58.09 57.17 57.52 549,979 -0.39(-0.67%)
Mar 11, 2011 57.28 58.28 57.21 57.91 1,463,572 +0.34(+0.59%)
Mar 10, 2011 58.27 58.83 57.42 57.57 325,850 -1.55(-2.62%)
Mar 09, 2011 56.98 59.29 56.77 59.12 501,250 +2.14(+3.76%)
Mar 08, 2011 55.35 57.78 55.05 56.98 535,554 +1.73(+3.13%)
Mar 07, 2011 56.88 56.96 54.66 55.25 687,760 -1.59(-2.80%)
Mar 04, 2011 58.01 58.17 56.64 56.84 549,819 -1.23(-2.12%)
Mar 03, 2011 58.31 58.82 57.36 58.07 435,551 +0.56(+0.97%)
Mar 02, 2011 56.76 58.15 56.76 57.51 346,338 +0.74(+1.30%)
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.