Mohawk Industries (NY: MHK )

224.88 USD +0.58 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 90.64 90.90 87.59 87.72 477,083 -5.30(-5.70%)
Apr 29, 2020 90.85 94.63 90.18 93.02 844,737 +5.51(+6.30%)
Apr 28, 2020 86.52 88.27 85.58 87.51 878,818 +3.77(+4.50%)
Apr 27, 2020 80.27 84.40 79.50 83.74 953,035 +4.78(+6.05%)
Apr 24, 2020 77.79 80.36 77.13 78.96 1,091,200 +1.64(+2.12%)
Apr 23, 2020 76.13 78.55 76.02 77.32 980,820 +2.26(+3.01%)
Apr 22, 2020 75.16 76.15 73.51 75.06 570,053 +2.01(+2.75%)
Apr 21, 2020 73.50 75.27 72.51 73.05 721,446 -3.19(-4.18%)
Apr 20, 2020 75.90 78.49 74.97 76.24 590,596 -3.36(-4.22%)
Apr 17, 2020 79.17 80.81 78.39 79.60 1,212,300 +4.86(+6.50%)
Apr 16, 2020 76.54 76.97 72.38 74.74 934,009 -4.56(-5.75%)
Apr 15, 2020 77.93 79.87 76.40 79.30 579,113 -3.44(-4.16%)
Apr 14, 2020 84.91 85.72 80.72 82.74 639,082 -0.67(-0.80%)
Apr 13, 2020 87.13 87.13 81.63 83.41 516,504 -4.60(-5.23%)
Apr 09, 2020 87.26 90.94 86.25 88.01 941,100 +2.92(+3.43%)
Apr 08, 2020 80.73 86.09 78.36 85.09 1,084,053 +3.91(+4.82%)
Apr 07, 2020 80.08 84.67 76.16 81.18 1,611,886 +7.83(+10.67%)
Apr 06, 2020 65.23 74.17 65.00 73.35 1,360,559 +11.34(+18.29%)
Apr 03, 2020 64.86 67.06 60.05 62.01 1,078,200 -2.85(-4.39%)
Apr 02, 2020 68.78 71.93 63.51 64.86 1,638,953 -2.06(-3.08%)
Apr 01, 2020 72.67 74.38 65.74 66.92 1,218,255 -9.32(-12.22%)
Mar 31, 2020 79.17 79.62 75.95 76.24 1,034,612 -3.91(-4.88%)
Mar 30, 2020 78.40 81.52 75.00 80.15 1,101,563 +2.11(+2.70%)
Mar 27, 2020 81.58 82.00 76.29 78.04 1,117,800 -4.25(-5.16%)
Mar 26, 2020 83.60 85.36 79.92 82.29 1,176,955 -0.08(-0.10%)
Mar 25, 2020 77.48 86.35 71.78 82.37 1,410,075 +5.08(+6.57%)
Mar 24, 2020 66.98 77.63 66.01 77.29 1,183,574 +13.96(+22.04%)
Mar 23, 2020 58.70 64.53 56.62 63.33 1,289,207 +4.67(+7.96%)
Mar 20, 2020 66.62 67.64 58.23 58.66 1,745,600 -7.72(-11.63%)
Mar 19, 2020 64.39 67.78 58.50 66.38 1,785,493 +1.33(+2.04%)
Mar 18, 2020 81.47 81.81 59.88 65.05 1,463,096 -20.82(-24.25%)
Mar 17, 2020 86.75 89.39 83.56 85.87 1,219,374 +0.44(+0.52%)
Mar 16, 2020 87.58 95.13 81.33 85.43 1,332,896 -11.05(-11.45%)
Mar 13, 2020 101.42 102.73 90.32 96.48 1,663,500 -0.95(-0.98%)
Mar 12, 2020 103.29 104.83 97.42 97.43 1,232,103 -11.07(-10.20%)
Mar 11, 2020 115.05 116.20 108.00 108.50 1,163,874 -8.70(-7.42%)
Mar 10, 2020 115.55 117.22 112.38 117.20 851,530 +4.82(+4.29%)
Mar 09, 2020 112.32 115.89 110.06 112.38 979,305 -6.19(-5.22%)
Mar 06, 2020 115.71 119.88 115.35 118.57 1,049,400 -1.13(-0.94%)
Mar 05, 2020 119.43 121.40 118.87 119.70 682,988 -3.47(-2.82%)
Mar 04, 2020 119.00 123.21 117.84 123.17 798,124 +5.95(+5.08%)
Mar 03, 2020 120.90 121.66 116.60 117.22 1,304,386 -3.64(-3.01%)
Mar 02, 2020 121.59 122.61 118.95 120.86 1,222,987 -0.29(-0.24%)
Feb 28, 2020 119.67 125.25 118.55 121.15 1,616,100 -2.19(-1.78%)
Feb 27, 2020 122.77 128.04 121.96 123.34 1,044,309 -2.49(-1.98%)
Feb 26, 2020 125.79 129.21 125.38 125.83 1,283,422 +0.47(+0.37%)
Feb 25, 2020 129.89 131.25 124.77 125.36 966,651 -3.43(-2.66%)
Feb 24, 2020 131.86 132.30 128.27 128.79 887,482 -6.21(-4.60%)
Feb 21, 2020 133.98 135.09 133.12 135.00 833,600 +0.83(+0.62%)
Feb 20, 2020 131.24 135.58 130.79 134.17 769,314 +2.84(+2.16%)
Feb 19, 2020 132.04 133.16 130.71 131.33 778,106 -0.09(-0.07%)
Feb 18, 2020 136.80 139.31 131.23 131.42 1,082,376 -6.56(-4.75%)
Feb 14, 2020 132.76 142.61 128.01 137.98 2,264,500 +5.34(+4.03%)
Feb 13, 2020 132.10 133.75 131.80 132.64 688,603 -0.54(-0.41%)
Feb 12, 2020 129.54 133.83 129.50 133.18 672,590 +4.93(+3.84%)
Feb 11, 2020 127.57 129.28 127.07 128.25 712,268 +0.95(+0.75%)
Feb 10, 2020 126.60 128.10 125.21 127.30 576,990 +0.29(+0.23%)
Feb 07, 2020 129.94 129.94 126.96 127.01 432,800 -3.49(-2.67%)
Feb 06, 2020 135.11 135.82 130.49 130.50 508,233 -3.47(-2.59%)
Feb 05, 2020 133.19 136.26 133.12 133.97 782,552 +0.85(+0.64%)
Feb 04, 2020 134.98 135.91 132.88 133.12 465,885 -0.05(-0.04%)
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.