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 (%)
Jan 29, 2021 147.50 147.50 141.64 143.60 444,800 -4.69(-3.16%)
Jan 28, 2021 145.80 149.50 145.11 148.29 441,954 +3.95(+2.74%)
Jan 27, 2021 146.39 148.42 141.84 144.34 473,582 -4.41(-2.96%)
Jan 26, 2021 150.83 151.62 146.65 148.75 204,857 -0.07(-0.05%)
Jan 25, 2021 147.95 151.90 147.74 148.82 373,561 -0.95(-0.63%)
Jan 22, 2021 149.00 150.64 146.31 149.77 367,200 -1.16(-0.77%)
Jan 21, 2021 150.80 152.49 149.28 150.93 353,253 -0.28(-0.19%)
Jan 20, 2021 149.49 152.05 148.25 151.21 347,985 +2.31(+1.55%)
Jan 19, 2021 151.32 151.32 147.87 148.90 319,063 -0.07(-0.05%)
Jan 15, 2021 150.92 150.92 147.48 148.97 386,900 -3.00(-1.97%)
Jan 14, 2021 150.22 153.35 149.94 151.97 436,092 +2.30(+1.54%)
Jan 13, 2021 151.70 152.05 148.40 149.67 407,157 -1.20(-0.80%)
Jan 12, 2021 147.41 151.18 147.41 150.87 530,000 +3.29(+2.23%)
Jan 11, 2021 141.66 148.34 141.59 147.58 793,217 +3.90(+2.71%)
Jan 08, 2021 145.23 145.67 141.42 143.68 431,500 -0.63(-0.44%)
Jan 07, 2021 144.06 145.30 142.00 144.31 397,335 +1.34(+0.94%)
Jan 06, 2021 139.71 144.50 138.88 142.97 550,479 +4.38(+3.16%)
Jan 05, 2021 136.20 140.27 135.81 138.59 580,018 +2.48(+1.82%)
Jan 04, 2021 140.77 140.89 134.09 136.11 590,873 -4.84(-3.43%)
Dec 31, 2020 140.95 140.95 140.95 349,347 -1.56(-1.09%)
Dec 30, 2020 139.85 142.84 139.55 142.51 349,347 +3.04(+2.18%)
Dec 29, 2020 140.31 140.74 137.95 139.47 397,685 -1.02(-0.73%)
Dec 28, 2020 140.27 141.99 138.85 140.49 333,253 +1.77(+1.28%)
Dec 24, 2020 136.98 138.87 135.46 138.72 161,800 +1.57(+1.14%)
Dec 23, 2020 136.51 138.43 136.00 137.15 424,268 +1.48(+1.09%)
Dec 22, 2020 137.12 138.27 135.36 135.67 490,514 -0.93(-0.68%)
Dec 21, 2020 135.01 137.54 134.16 136.60 574,456 -1.83(-1.32%)
Dec 18, 2020 135.86 139.48 135.54 138.43 1,563,000 +3.18(+2.35%)
Dec 17, 2020 133.08 135.26 132.38 135.25 798,087 +2.64(+1.99%)
Dec 16, 2020 134.95 135.54 131.33 132.61 642,543 -1.53(-1.14%)
Dec 15, 2020 133.68 134.63 130.96 134.14 577,236 +2.61(+1.98%)
Dec 14, 2020 136.08 136.65 131.41 131.53 832,394 -3.22(-2.39%)
Dec 11, 2020 131.97 137.06 131.97 134.75 579,100 +1.77(+1.33%)
Dec 10, 2020 132.73 135.15 132.00 132.98 837,825 -1.43(-1.06%)
Dec 09, 2020 133.67 135.05 132.70 134.41 823,557 +1.64(+1.24%)
Dec 08, 2020 132.27 134.57 131.02 132.77 432,907 -1.83(-1.36%)
Dec 07, 2020 131.42 135.35 130.13 134.60 1,044,858 +1.75(+1.32%)
Dec 04, 2020 132.13 134.53 131.62 132.85 483,800 +0.57(+0.43%)
Dec 03, 2020 130.87 134.52 127.27 132.28 991,091 +7.52(+6.03%)
Dec 02, 2020 125.53 129.79 124.16 124.76 684,659 -1.97(-1.55%)
Dec 01, 2020 127.79 128.73 125.33 126.73 560,368 +0.90(+0.72%)
Nov 30, 2020 129.66 130.29 125.71 125.83 840,063 -4.72(-3.62%)
Nov 27, 2020 132.25 132.25 129.39 130.55 244,800 -2.58(-1.94%)
Nov 25, 2020 133.71 133.71 129.78 133.13 474,300 -1.73(-1.28%)
Nov 24, 2020 133.00 135.03 131.65 134.86 737,321 +4.36(+3.34%)
Nov 23, 2020 128.46 131.46 127.87 130.50 547,141 +3.35(+2.63%)
Nov 20, 2020 126.87 127.39 124.96 127.15 397,300 +0.17(+0.13%)
Nov 19, 2020 127.78 128.08 124.25 126.98 717,741 -1.27(-0.99%)
Nov 18, 2020 130.63 132.82 128.24 128.25 493,656 -2.90(-2.21%)
Nov 17, 2020 127.53 131.68 125.22 131.15 656,116 +2.03(+1.57%)
Nov 16, 2020 124.88 130.73 124.32 129.12 711,691 +5.98(+4.86%)
Nov 13, 2020 118.79 123.61 118.76 123.14 523,100 +5.31(+4.51%)
Nov 12, 2020 119.33 120.29 115.79 117.83 621,261 -1.11(-0.93%)
Nov 11, 2020 122.93 123.14 117.76 118.94 793,977 -3.86(-3.14%)
Nov 10, 2020 123.70 126.00 122.54 122.80 792,624 +0.57(+0.47%)
Nov 09, 2020 127.05 133.21 122.19 122.23 1,117,906 +1.65(+1.37%)
Nov 06, 2020 121.71 123.47 120.25 120.58 541,600 -1.59(-1.30%)
Nov 05, 2020 118.40 122.61 118.40 122.17 719,961 +4.08(+3.45%)
Nov 04, 2020 115.84 119.17 114.51 118.09 908,101 +1.10(+0.94%)
Nov 03, 2020 116.04 118.08 115.36 116.99 975,939 +2.30(+2.01%)
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.