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 31, 2017 215.63 216.42 213.43 215.84 558,078 +0.38(+0.18%)
Jan 30, 2017 213.42 216.08 212.13 215.46 485,257 +0.29(+0.13%)
Jan 27, 2017 214.88 215.29 214.04 215.17 334,973 -0.28(-0.13%)
Jan 26, 2017 215.33 216.52 213.89 215.45 417,836 +0.07(+0.03%)
Jan 25, 2017 215.63 217.96 215.19 215.38 942,908 +0.51(+0.24%)
Jan 24, 2017 210.63 215.99 210.63 214.87 1,027,693 +5.35(+2.55%)
Jan 23, 2017 207.08 210.30 206.74 209.52 892,028 +2.38(+1.15%)
Jan 20, 2017 206.40 208.01 206.40 207.14 617,529 +1.24(+0.60%)
Jan 19, 2017 204.51 210.21 204.51 205.90 863,297 +1.81(+0.89%)
Jan 18, 2017 202.17 204.60 201.53 204.09 777,658 +2.28(+1.13%)
Jan 17, 2017 201.73 202.67 200.74 201.81 457,560 -0.60(-0.30%)
Jan 13, 2017 202.41 202.41 202.41 0 +0.67(+0.33%)
Jan 12, 2017 200.96 202.04 199.90 201.74 468,566 -0.46(-0.23%)
Jan 11, 2017 203.82 204.16 200.84 202.20 494,400 -0.98(-0.48%)
Jan 10, 2017 203.14 205.52 203.00 203.18 520,080 -0.55(-0.27%)
Jan 09, 2017 205.28 205.77 203.52 203.73 458,323 -0.71(-0.35%)
Jan 06, 2017 204.55 206.37 203.31 204.44 590,923 +0.09(+0.04%)
Jan 05, 2017 205.45 206.18 203.09 204.35 540,523 -1.53(-0.74%)
Jan 04, 2017 202.00 206.41 202.00 205.88 544,649 +4.13(+2.05%)
Jan 03, 2017 201.68 204.15 200.08 201.75 492,807 +2.07(+1.04%)
Dec 30, 2016 199.68 199.68 199.68 0 -2.46(-1.22%)
Dec 29, 2016 201.71 202.52 201.18 202.14 210,523 +0.37(+0.18%)
Dec 28, 2016 204.77 204.77 201.61 201.77 224,989 -1.96(-0.96%)
Dec 27, 2016 204.50 205.12 203.12 203.73 283,206 +0.02(+0.01%)
Dec 23, 2016 203.71 203.71 203.71 0 +0.72(+0.35%)
Dec 22, 2016 205.13 205.89 202.40 202.99 353,465 -1.88(-0.92%)
Dec 21, 2016 201.61 205.91 201.61 204.87 577,204 +3.71(+1.84%)
Dec 20, 2016 200.06 202.10 199.47 201.16 469,547 +1.55(+0.78%)
Dec 19, 2016 198.01 200.96 197.05 199.61 478,330 +2.61(+1.32%)
Dec 16, 2016 198.24 199.47 196.50 197.00 760,173 -0.74(-0.37%)
Dec 15, 2016 199.88 202.41 197.46 197.74 614,402 -1.90(-0.95%)
Dec 14, 2016 201.22 202.94 198.96 199.64 529,894 -1.62(-0.80%)
Dec 13, 2016 201.98 202.89 200.65 201.26 568,814 +2.62(+1.32%)
Dec 12, 2016 199.29 199.53 196.59 198.64 436,284 -1.22(-0.61%)
Dec 09, 2016 201.51 201.51 198.90 199.86 421,527 -1.41(-0.70%)
Dec 08, 2016 199.57 202.60 199.17 201.27 536,268 +1.30(+0.65%)
Dec 07, 2016 195.01 200.17 194.41 199.97 556,221 +4.97(+2.55%)
Dec 06, 2016 195.75 196.59 193.59 195.00 448,576 +0.04(+0.02%)
Dec 05, 2016 192.03 195.27 190.92 194.96 826,967 +4.96(+2.61%)
Dec 02, 2016 191.88 192.96 189.44 190.00 763,363 -1.48(-0.77%)
Dec 01, 2016 197.51 199.16 190.97 191.48 843,664 -5.96(-3.02%)
Nov 30, 2016 199.91 201.48 197.44 197.44 497,809 -2.66(-1.33%)
Nov 29, 2016 199.94 201.60 199.17 200.10 351,981 +0.73(+0.37%)
Nov 28, 2016 200.36 200.99 198.31 199.37 411,045 -1.63(-0.81%)
Nov 25, 2016 201.01 201.75 199.61 201.00 127,695 +0.30(+0.15%)
Nov 23, 2016 200.70 200.70 200.70 0 +0.51(+0.25%)
Nov 22, 2016 200.58 200.75 198.58 200.19 502,641 +0.44(+0.22%)
Nov 21, 2016 200.66 201.69 198.71 199.75 484,820 -0.22(-0.11%)
Nov 18, 2016 200.39 200.40 198.98 199.97 875,198 -0.30(-0.15%)
Nov 17, 2016 198.62 200.51 197.57 200.27 772,816 +2.71(+1.37%)
Nov 16, 2016 196.64 198.15 195.59 197.56 810,234 +0.40(+0.20%)
Nov 15, 2016 199.55 201.23 195.99 197.16 1,392,256 -0.09(-0.05%)
Nov 14, 2016 201.04 202.43 196.88 197.25 972,688 -2.36(-1.18%)
Nov 11, 2016 202.29 204.31 199.00 199.61 1,108,163 -2.77(-1.37%)
Nov 10, 2016 199.11 205.26 198.21 202.38 1,298,905 +4.61(+2.33%)
Nov 09, 2016 191.67 198.58 191.03 197.77 929,959 +2.58(+1.32%)
Nov 08, 2016 193.82 196.08 192.37 195.19 532,664 +0.46(+0.24%)
Nov 07, 2016 192.65 196.28 191.26 194.73 1,249,203 +3.98(+2.09%)
Nov 04, 2016 186.10 193.01 184.14 190.75 2,427,598 +13.77(+7.78%)
Nov 03, 2016 179.60 179.86 175.52 176.98 1,177,114 -1.61(-0.90%)
Nov 02, 2016 178.21 182.49 178.00 178.59 1,221,924 -0.39(-0.22%)
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.