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 (%)
Oct 31, 2016 185.44 186.11 184.11 184.30 626,260 -0.40(-0.22%)
Oct 28, 2016 185.58 188.31 184.43 184.70 629,797 -0.99(-0.53%)
Oct 27, 2016 186.99 187.78 182.68 185.69 824,014 -1.10(-0.59%)
Oct 26, 2016 185.39 188.50 185.39 186.79 522,381 +0.89(+0.48%)
Oct 25, 2016 197.14 197.65 185.71 185.90 1,286,378 -12.40(-6.25%)
Oct 24, 2016 198.38 200.53 197.74 198.30 393,343 +1.43(+0.73%)
Oct 21, 2016 194.95 197.59 194.09 196.87 394,176 +0.30(+0.15%)
Oct 20, 2016 195.10 196.99 194.06 196.57 407,073 +1.17(+0.60%)
Oct 19, 2016 196.39 196.72 194.04 195.40 370,793 -0.17(-0.09%)
Oct 18, 2016 197.87 197.87 195.18 195.57 279,225 -0.06(-0.03%)
Oct 17, 2016 196.01 196.89 194.71 195.63 314,295 -0.83(-0.42%)
Oct 14, 2016 196.65 198.10 196.15 196.46 514,665 +1.56(+0.80%)
Oct 13, 2016 193.79 196.02 193.36 194.90 572,238 -0.30(-0.15%)
Oct 12, 2016 194.27 196.37 193.50 195.20 706,401 +3.21(+1.67%)
Oct 11, 2016 197.06 197.71 191.89 191.99 622,949 -5.91(-2.99%)
Oct 10, 2016 198.52 199.80 197.50 197.90 232,974 +0.13(+0.07%)
Oct 07, 2016 201.11 201.11 196.67 197.77 426,052 -3.09(-1.54%)
Oct 06, 2016 199.69 201.75 198.92 200.86 448,067 +1.03(+0.52%)
Oct 05, 2016 199.18 200.81 198.29 199.83 388,973 +1.24(+0.62%)
Oct 04, 2016 196.59 201.02 196.59 198.59 472,392 -0.32(-0.16%)
Oct 03, 2016 199.47 200.80 198.20 198.91 408,505 -1.43(-0.71%)
Sep 30, 2016 200.03 201.12 198.22 200.34 868,619 +1.48(+0.74%)
Sep 29, 2016 201.18 201.69 197.70 198.86 1,111,231 -2.66(-1.32%)
Sep 28, 2016 202.94 202.94 199.71 201.52 692,178 -1.35(-0.67%)
Sep 27, 2016 202.61 203.46 201.93 202.87 728,785 +0.33(+0.16%)
Sep 26, 2016 204.58 205.04 202.42 202.54 517,093 -3.21(-1.56%)
Sep 23, 2016 203.69 206.53 203.43 205.75 641,206 -0.93(-0.45%)
Sep 22, 2016 208.23 208.26 206.02 206.68 418,810 +0.26(+0.13%)
Sep 21, 2016 206.73 206.83 202.96 206.42 500,400 +0.32(+0.16%)
Sep 20, 2016 207.98 207.98 205.48 206.10 287,432 -0.27(-0.13%)
Sep 19, 2016 206.48 208.20 205.71 206.37 472,991 +0.95(+0.46%)
Sep 16, 2016 205.57 205.70 203.85 205.42 515,590 -1.12(-0.54%)
Sep 15, 2016 203.97 207.04 203.37 206.54 331,171 +2.67(+1.31%)
Sep 14, 2016 203.61 205.16 202.84 203.87 348,913 +0.22(+0.11%)
Sep 13, 2016 204.75 205.65 201.88 203.65 599,640 -2.70(-1.31%)
Sep 12, 2016 201.87 206.90 201.31 206.35 387,678 +2.82(+1.39%)
Sep 09, 2016 209.26 210.30 203.53 203.53 540,783 -7.85(-3.71%)
Sep 08, 2016 215.81 216.02 211.38 211.38 648,711 -4.84(-2.24%)
Sep 07, 2016 214.79 216.58 213.57 216.22 679,697 +1.27(+0.59%)
Sep 06, 2016 214.46 214.98 212.40 214.95 381,520 +0.98(+0.46%)
Sep 02, 2016 213.99 213.97 213.97 213.97 300,400 +1.22(+0.57%)
Sep 01, 2016 212.86 213.55 210.71 212.75 409,582 -0.03(-0.01%)
Aug 31, 2016 211.20 213.25 210.66 212.78 440,585 +1.09(+0.51%)
Aug 30, 2016 211.57 212.20 210.89 211.69 311,393 +0.46(+0.22%)
Aug 29, 2016 210.25 211.96 210.17 211.23 244,189 +1.54(+0.73%)
Aug 26, 2016 211.53 212.70 208.59 209.69 422,073 -1.44(-0.68%)
Aug 25, 2016 209.96 211.91 209.81 211.13 340,790 +0.74(+0.35%)
Aug 24, 2016 212.53 212.53 209.68 210.39 396,751 -2.69(-1.26%)
Aug 23, 2016 211.73 213.97 211.38 213.08 397,054 +2.75(+1.31%)
Aug 22, 2016 210.19 210.75 208.75 210.33 250,641 +0.14(+0.07%)
Aug 19, 2016 208.85 210.99 208.47 210.19 323,985 +0.40(+0.19%)
Aug 18, 2016 209.26 210.93 207.57 209.79 388,314 +0.61(+0.29%)
Aug 17, 2016 209.88 209.94 207.07 209.18 420,202 -1.28(-0.61%)
Aug 16, 2016 212.41 213.30 210.30 210.46 365,175 -2.31(-1.09%)
Aug 15, 2016 212.00 213.57 211.98 212.77 334,531 +0.81(+0.38%)
Aug 12, 2016 211.79 212.37 210.36 211.96 329,588 +0.13(+0.06%)
Aug 11, 2016 212.30 213.15 211.36 211.83 468,281 -0.01(-0.00%)
Aug 10, 2016 212.52 213.03 210.51 211.84 326,978 -0.55(-0.26%)
Aug 09, 2016 213.39 214.81 211.70 212.39 491,109 -0.64(-0.30%)
Aug 08, 2016 214.02 214.93 212.79 213.03 549,906 -0.99(-0.46%)
Aug 05, 2016 211.11 214.05 210.38 214.02 1,202,165 +6.32(+3.04%)
Aug 04, 2016 208.58 208.59 206.16 207.70 848,726 -0.88(-0.42%)
Aug 03, 2016 207.76 208.58 206.42 208.58 620,910 +0.29(+0.14%)
Aug 02, 2016 209.94 211.50 206.73 208.29 576,012 -1.62(-0.77%)
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.