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 (%)
Aug 30, 2019 117.85 119.78 117.59 118.89 662,200 +2.18(+1.87%)
Aug 29, 2019 114.74 117.46 114.60 116.71 652,846 +3.53(+3.12%)
Aug 28, 2019 112.04 113.83 111.03 113.18 377,869 +0.60(+0.53%)
Aug 27, 2019 114.37 114.37 111.58 112.58 534,506 -1.00(-0.88%)
Aug 26, 2019 113.34 114.34 112.19 113.58 709,939 +1.49(+1.33%)
Aug 23, 2019 115.32 116.07 111.52 112.09 645,500 -4.21(-3.62%)
Aug 22, 2019 116.05 116.90 114.28 116.30 441,986 +0.32(+0.28%)
Aug 21, 2019 117.26 117.35 115.54 115.98 693,501 +2.95(+2.61%)
Aug 20, 2019 113.52 114.07 111.93 113.03 667,122 -1.04(-0.91%)
Aug 19, 2019 112.78 115.31 112.57 114.07 917,379 +2.73(+2.45%)
Aug 16, 2019 110.45 112.17 108.93 111.34 682,000 +0.89(+0.81%)
Aug 15, 2019 112.28 112.65 109.70 110.45 949,135 -2.01(-1.79%)
Aug 14, 2019 113.15 114.52 111.57 112.46 972,514 -2.35(-2.05%)
Aug 13, 2019 114.32 118.12 113.63 114.81 663,061 +0.88(+0.77%)
Aug 12, 2019 116.11 116.44 113.78 113.93 689,017 -2.84(-2.43%)
Aug 09, 2019 118.40 118.63 116.60 116.77 540,200 -1.19(-1.01%)
Aug 08, 2019 118.55 119.61 117.08 117.96 850,930 -0.49(-0.41%)
Aug 07, 2019 116.20 118.80 115.55 118.45 985,360 +0.92(+0.78%)
Aug 06, 2019 118.80 119.20 116.60 117.53 804,449 -0.71(-0.60%)
Aug 05, 2019 119.18 120.58 117.36 118.24 1,038,079 -2.14(-1.78%)
Aug 02, 2019 122.00 122.81 120.33 120.38 759,700 -2.01(-1.64%)
Aug 01, 2019 124.39 125.32 121.38 122.39 941,434 -2.30(-1.84%)
Jul 31, 2019 125.17 126.72 123.69 124.69 901,634 -0.56(-0.45%)
Jul 30, 2019 124.90 126.12 122.27 125.25 1,355,493 +0.77(+0.62%)
Jul 29, 2019 127.46 127.46 123.83 124.48 2,400,068 -4.36(-3.38%)
Jul 26, 2019 138.00 140.56 127.27 128.84 4,420,400 -27.52(-17.60%)
Jul 25, 2019 154.54 156.60 154.12 156.36 1,007,867 +1.92(+1.24%)
Jul 24, 2019 153.09 154.86 152.46 154.44 662,280 +0.46(+0.30%)
Jul 23, 2019 152.96 154.04 151.37 153.98 372,422 +2.17(+1.43%)
Jul 22, 2019 153.73 153.95 151.30 151.81 829,417 -1.17(-0.76%)
Jul 19, 2019 154.46 155.26 152.83 152.98 758,300 -1.53(-0.99%)
Jul 18, 2019 150.89 154.71 149.00 154.51 1,045,601 +3.56(+2.36%)
Jul 17, 2019 150.51 151.35 149.25 150.95 614,567 +0.91(+0.61%)
Jul 16, 2019 149.74 151.38 149.35 150.04 413,142 +0.46(+0.31%)
Jul 15, 2019 151.64 151.85 148.60 149.58 334,471 -1.55(-1.03%)
Jul 12, 2019 149.59 151.71 148.64 151.13 443,500 +2.17(+1.46%)
Jul 11, 2019 149.19 149.19 146.08 148.96 301,849 +0.36(+0.24%)
Jul 10, 2019 150.35 150.56 147.96 148.60 325,186 -1.28(-0.85%)
Jul 09, 2019 149.72 150.66 147.86 149.88 364,437 -0.39(-0.26%)
Jul 08, 2019 151.30 152.12 150.11 150.27 593,706 -1.13(-0.75%)
Jul 05, 2019 152.22 152.35 150.41 151.40 325,200 -1.85(-1.21%)
Jul 03, 2019 152.12 153.30 150.90 153.25 207,300 +1.78(+1.18%)
Jul 02, 2019 150.54 151.52 149.02 151.47 389,078 +0.76(+0.50%)
Jul 01, 2019 149.00 150.89 148.26 150.71 562,186 +3.24(+2.20%)
Jun 28, 2019 145.09 147.65 145.09 147.47 704,600 +2.38(+1.64%)
Jun 27, 2019 142.60 145.18 141.56 145.09 421,893 +3.34(+2.36%)
Jun 26, 2019 142.38 142.38 140.36 141.75 802,716 -0.65(-0.46%)
Jun 25, 2019 145.52 146.19 142.17 142.40 768,220 -3.53(-2.42%)
Jun 24, 2019 146.73 146.96 144.72 145.93 609,808 -0.10(-0.07%)
Jun 21, 2019 148.66 148.66 145.97 146.03 1,150,300 -2.42(-1.63%)
Jun 20, 2019 150.30 150.42 147.00 148.45 717,507 -0.65(-0.44%)
Jun 19, 2019 151.05 151.30 148.25 149.10 918,399 -1.56(-1.04%)
Jun 18, 2019 151.42 153.54 149.37 150.66 482,780 +0.44(+0.29%)
Jun 17, 2019 152.23 152.51 150.13 150.22 687,295 -2.07(-1.36%)
Jun 14, 2019 151.39 152.84 149.61 152.29 750,800 +1.68(+1.12%)
Jun 13, 2019 150.00 150.64 148.68 150.61 579,566 +1.61(+1.08%)
Jun 12, 2019 149.31 150.00 148.00 149.00 576,292 -0.13(-0.09%)
Jun 11, 2019 150.50 151.08 148.53 149.13 916,708 +0.07(+0.05%)
Jun 10, 2019 147.89 149.50 147.23 149.06 529,653 +2.11(+1.44%)
Jun 07, 2019 147.77 148.83 146.35 146.95 636,900 -0.19(-0.13%)
Jun 06, 2019 145.32 147.43 144.46 147.14 699,614 +1.61(+1.11%)
Jun 05, 2019 145.95 146.79 143.33 145.53 556,626 +0.43(+0.30%)
Jun 04, 2019 139.84 145.14 139.54 145.10 883,514 +6.78(+4.90%)
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.