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 (%)
Jun 29, 2012 68.52 69.92 67.80 69.83 442,181 +2.90(+4.33%)
Jun 28, 2012 65.38 66.94 64.83 66.93 274,463 +1.11(+1.69%)
Jun 27, 2012 66.37 67.52 65.14 65.82 471,874 -0.41(-0.62%)
Jun 26, 2012 64.04 66.66 62.66 66.23 769,897 +2.32(+3.63%)
Jun 25, 2012 63.61 64.28 62.79 63.91 468,946 -0.55(-0.85%)
Jun 22, 2012 65.64 65.94 63.94 64.46 486,404 -0.86(-1.32%)
Jun 21, 2012 68.00 68.32 65.26 65.32 433,420 -2.58(-3.80%)
Jun 20, 2012 68.88 69.09 67.37 67.90 403,662 -0.83(-1.21%)
Jun 19, 2012 68.90 69.15 68.42 68.73 588,353 +0.09(+0.13%)
Jun 18, 2012 67.65 69.19 67.32 68.64 393,643 +0.73(+1.07%)
Jun 15, 2012 66.55 68.22 66.53 67.91 710,496 +1.60(+2.41%)
Jun 14, 2012 65.53 66.77 64.84 66.31 350,194 +0.98(+1.50%)
Jun 13, 2012 66.82 67.30 65.03 65.33 323,059 -1.76(-2.62%)
Jun 12, 2012 66.24 67.82 66.19 67.09 437,344 +0.96(+1.45%)
Jun 11, 2012 69.32 69.41 66.02 66.13 335,861 -2.32(-3.39%)
Jun 08, 2012 66.98 68.57 66.27 68.45 346,271 +1.32(+1.97%)
Jun 07, 2012 67.71 68.45 66.66 67.13 485,916 +0.41(+0.61%)
Jun 06, 2012 65.55 66.77 65.45 66.72 436,868 +1.59(+2.44%)
Jun 05, 2012 62.68 65.34 62.44 65.13 638,884 +2.20(+3.50%)
Jun 04, 2012 64.50 64.89 62.22 62.93 1,034,776 -1.52(-2.36%)
Jun 01, 2012 66.69 67.48 64.01 64.45 649,362 -3.65(-5.36%)
May 31, 2012 68.00 68.63 66.42 68.10 676,869 -0.01(-0.01%)
May 30, 2012 69.25 69.47 67.76 68.11 585,717 -1.89(-2.70%)
May 29, 2012 70.30 70.44 69.20 70.00 795,383 +0.34(+0.49%)
May 25, 2012 70.13 70.19 69.26 69.66 462,951 -0.38(-0.54%)
May 24, 2012 70.02 70.54 69.02 70.04 526,751 +0.05(+0.07%)
May 23, 2012 67.64 70.05 67.59 69.99 575,852 +1.61(+2.35%)
May 22, 2012 68.38 69.73 67.87 68.38 1,147,030 +0.25(+0.37%)
May 21, 2012 67.59 68.23 66.72 68.13 596,617 +0.61(+0.90%)
May 18, 2012 68.34 69.08 67.07 67.52 484,601 -0.41(-0.60%)
May 17, 2012 71.21 71.21 67.84 67.93 674,762 -2.91(-4.11%)
May 16, 2012 72.63 73.47 70.76 70.84 644,585 -1.30(-1.80%)
May 15, 2012 72.22 74.19 71.63 72.14 942,220 -0.28(-0.39%)
May 14, 2012 73.77 74.11 72.29 72.42 528,792 -2.15(-2.88%)
May 11, 2012 72.99 75.03 72.98 74.57 535,696 +0.86(+1.17%)
May 10, 2012 72.74 73.94 72.32 73.71 1,600,971 +1.76(+2.45%)
May 09, 2012 71.62 72.30 70.34 71.95 1,046,877 -0.61(-0.84%)
May 08, 2012 73.05 73.20 71.61 72.56 1,015,022 -1.12(-1.52%)
May 07, 2012 72.99 75.44 72.96 73.68 1,253,598 +0.16(+0.22%)
May 04, 2012 72.80 74.31 71.44 73.52 2,189,426 +5.02(+7.33%)
May 03, 2012 69.88 70.40 68.20 68.50 760,948 -1.38(-1.97%)
May 02, 2012 67.73 70.00 67.68 69.88 697,941 +1.87(+2.75%)
May 01, 2012 67.15 69.51 66.89 68.01 588,029 +0.99(+1.48%)
Apr 30, 2012 67.69 67.88 66.78 67.02 801,395 -1.03(-1.51%)
Apr 27, 2012 67.50 68.57 67.36 68.05 875,102 +1.01(+1.51%)
Apr 26, 2012 64.63 67.19 64.50 67.04 1,073,163 +2.46(+3.81%)
Apr 25, 2012 63.33 64.69 63.32 64.58 771,193 +2.11(+3.38%)
Apr 24, 2012 61.64 63.52 61.43 62.47 716,413 +1.02(+1.66%)
Apr 23, 2012 62.26 62.32 60.93 61.45 630,643 -1.93(-3.05%)
Apr 20, 2012 62.87 64.06 62.51 63.38 561,000 +0.64(+1.02%)
Apr 19, 2012 63.24 63.55 61.80 62.74 539,033 -0.49(-0.77%)
Apr 18, 2012 63.16 63.92 62.21 63.23 513,867 -0.47(-0.74%)
Apr 17, 2012 63.41 64.25 63.22 63.70 278,791 +0.85(+1.35%)
Apr 16, 2012 63.15 63.39 62.07 62.85 363,211 +0.19(+0.30%)
Apr 13, 2012 62.99 63.32 62.00 62.66 631,518 -0.46(-0.73%)
Apr 12, 2012 62.30 63.42 62.12 63.12 545,611 +0.95(+1.53%)
Apr 11, 2012 61.24 62.90 61.24 62.17 570,022 +1.67(+2.76%)
Apr 10, 2012 63.27 63.42 60.21 60.50 984,542 -2.83(-4.47%)
Apr 09, 2012 65.22 65.23 62.95 63.33 1,080,313 -3.28(-4.92%)
Apr 05, 2012 66.38 67.00 66.32 66.61 338,668 +0.01(+0.02%)
Apr 04, 2012 66.37 67.03 66.02 66.60 647,494 -0.52(-0.77%)
Apr 03, 2012 66.16 67.27 65.95 67.12 586,200 +0.73(+1.10%)
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.