Skip to main content

Mohawk Industries (NY: MHK )

134.27 -1.02 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 167.51 167.84 164.78 165.04 587,387 -3.99(-2.36%)
Jan 29, 2015 164.55 169.36 164.01 169.03 615,155 +4.27(+2.59%)
Jan 28, 2015 167.14 167.99 164.35 164.76 469,024 -0.87(-0.53%)
Jan 27, 2015 165.60 167.26 165.01 165.63 632,756 -1.97(-1.18%)
Jan 26, 2015 168.50 169.37 167.11 167.60 653,592 +0.51(+0.31%)
Jan 23, 2015 168.15 168.88 166.32 167.09 368,466 -1.01(-0.60%)
Jan 22, 2015 167.81 169.73 165.77 168.10 707,637 +0.80(+0.48%)
Jan 21, 2015 168.54 169.74 166.23 167.30 629,906 -1.53(-0.91%)
Jan 20, 2015 169.85 169.85 166.22 168.83 1,272,387 +0.38(+0.23%)
Jan 16, 2015 162.18 168.56 161.16 168.45 981,568 +5.79(+3.56%)
Jan 15, 2015 167.05 170.06 161.48 162.66 1,946,361 -4.39(-2.63%)
Jan 14, 2015 163.26 167.64 162.09 167.05 2,991,764 +6.94(+4.33%)
Jan 13, 2015 159.82 164.11 156.06 160.11 1,824,493 +2.35(+1.49%)
Jan 12, 2015 158.70 158.97 155.81 157.76 445,541 -0.59(-0.37%)
Jan 09, 2015 156.50 159.95 155.73 158.35 1,146,867 +2.36(+1.51%)
Jan 08, 2015 155.40 156.67 155.24 155.99 839,854 +1.94(+1.26%)
Jan 07, 2015 154.22 155.33 153.52 154.05 478,726 +1.31(+0.86%)
Jan 06, 2015 154.58 155.31 151.15 152.74 605,748 -1.37(-0.89%)
Jan 05, 2015 153.50 154.68 152.42 154.11 709,965 -0.46(-0.30%)
Jan 02, 2015 156.66 156.95 151.22 154.57 988,225 -0.79(-0.51%)
Dec 31, 2014 155.68 155.36 155.36 155.36 399,500 -0.28(-0.18%)
Dec 30, 2014 155.56 156.86 155.04 155.64 270,609 -0.33(-0.21%)
Dec 29, 2014 155.16 156.85 155.06 155.97 441,013 +0.67(+0.43%)
Dec 26, 2014 154.81 156.31 154.69 155.30 271,623 +0.74(+0.48%)
Dec 24, 2014 155.20 154.56 154.56 154.56 134,400 -0.21(-0.14%)
Dec 23, 2014 155.57 156.47 154.45 154.77 569,713 +0.23(+0.15%)
Dec 22, 2014 155.42 155.92 153.73 154.54 442,696 -0.42(-0.27%)
Dec 19, 2014 154.96 156.00 154.56 154.96 1,071,271 +1.04(+0.68%)
Dec 18, 2014 153.95 154.16 152.20 153.92 893,286 +2.21(+1.46%)
Dec 17, 2014 147.50 152.09 146.88 151.71 1,024,199 +4.93(+3.36%)
Dec 16, 2014 151.36 151.36 143.22 146.78 2,285,526 -6.46(-4.22%)
Dec 15, 2014 155.60 156.48 152.18 153.24 771,262 -0.55(-0.36%)
Dec 12, 2014 155.15 156.80 153.79 153.79 658,907 -2.83(-1.81%)
Dec 11, 2014 154.84 158.58 154.39 156.62 760,385 +3.33(+2.17%)
Dec 10, 2014 157.32 157.96 153.23 153.29 664,961 -4.31(-2.73%)
Dec 09, 2014 154.58 157.80 153.97 157.60 477,641 +0.61(+0.39%)
Dec 08, 2014 155.20 157.50 155.10 156.99 871,395 +1.50(+0.96%)
Dec 05, 2014 154.71 156.97 154.44 155.49 540,639 +0.71(+0.46%)
Dec 04, 2014 152.87 155.40 152.03 154.78 659,099 +1.90(+1.24%)
Dec 03, 2014 152.87 153.67 152.09 152.88 600,455 -0.01(-0.01%)
Dec 02, 2014 152.06 153.34 152.01 152.89 591,557 +0.90(+0.59%)
Dec 01, 2014 152.39 153.50 151.71 151.99 888,791 -1.60(-1.04%)
Nov 28, 2014 151.99 154.73 151.72 153.59 364,543 +1.79(+1.18%)
Nov 26, 2014 153.27 151.80 151.80 151.80 384,500 -1.03(-0.67%)
Nov 25, 2014 153.93 155.07 152.48 152.83 626,324 -1.06(-0.69%)
Nov 24, 2014 152.41 154.69 152.17 153.89 1,164,833 +2.28(+1.50%)
Nov 21, 2014 149.99 152.48 149.99 151.61 1,578,636 +3.25(+2.19%)
Nov 20, 2014 144.50 149.84 144.26 148.36 929,800 +2.40(+1.64%)
Nov 19, 2014 142.37 146.24 142.37 145.96 823,972 +3.24(+2.27%)
Nov 18, 2014 141.80 143.35 141.80 142.72 443,793 +1.05(+0.74%)
Nov 17, 2014 143.02 143.55 141.47 141.67 360,500 -1.80(-1.25%)
Nov 14, 2014 142.25 143.81 142.25 143.47 504,267 +0.94(+0.66%)
Nov 13, 2014 143.19 143.67 141.68 142.53 326,795 -0.69(-0.48%)
Nov 12, 2014 142.63 143.64 141.91 143.22 381,443 +0.16(+0.11%)
Nov 11, 2014 143.08 143.35 142.57 143.06 372,468 +0.35(+0.25%)
Nov 10, 2014 142.80 143.65 142.38 142.71 482,535 +0.05(+0.04%)
Nov 07, 2014 142.39 143.69 141.41 142.66 664,546 +0.51(+0.36%)
Nov 06, 2014 140.18 142.31 139.13 142.15 596,855 +2.50(+1.79%)
Nov 05, 2014 140.73 141.11 139.08 139.65 539,106 -0.48(-0.34%)
Nov 04, 2014 140.09 140.32 138.22 140.13 513,138 -0.41(-0.29%)
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.