Mohawk Industries (NY: MHK )

93.07 -1.11 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 92.70 93.40 91.46 93.07 776,359 -1.11(-1.18%)
Sep 22, 2022 95.11 95.66 93.90 94.18 571,906 -1.28(-1.34%)
Sep 21, 2022 98.72 99.15 95.44 95.46 504,115 -2.74(-2.79%)
Sep 20, 2022 99.13 100.51 97.08 98.20 846,922 -2.54(-2.52%)
Sep 19, 2022 99.10 101.97 99.10 100.74 747,598 +0.89(+0.89%)
Sep 16, 2022 99.80 101.49 99.20 99.85 1,333,534 -1.27(-1.26%)
Sep 15, 2022 101.05 104.72 100.57 101.12 807,868 +0.52(+0.52%)
Sep 14, 2022 106.02 106.39 99.41 100.60 1,567,071 -5.43(-5.12%)
Sep 13, 2022 109.94 109.94 105.81 106.03 887,705 -8.12(-7.11%)
Sep 12, 2022 114.97 117.65 114.06 114.15 669,582 +0.48(+0.42%)
Sep 09, 2022 112.21 114.16 111.67 113.67 537,543 +2.68(+2.41%)
Sep 08, 2022 109.12 111.17 107.50 110.99 582,188 +0.28(+0.25%)
Sep 07, 2022 106.38 110.97 106.38 110.71 569,454 +4.56(+4.30%)
Sep 06, 2022 109.30 109.94 106.10 106.15 590,593 -2.70(-2.48%)
Sep 02, 2022 110.61 111.23 107.89 108.85 664,703 +0.79(+0.73%)
Sep 01, 2022 109.53 110.00 106.75 108.06 491,195 -2.30(-2.08%)
Aug 31, 2022 111.21 111.85 109.55 110.36 636,295 -0.28(-0.25%)
Aug 30, 2022 110.69 111.58 107.81 110.64 547,618 +1.14(+1.04%)
Aug 29, 2022 108.50 111.32 108.00 109.50 536,803 -0.05(-0.05%)
Aug 26, 2022 116.42 117.48 109.52 109.55 651,925 -6.21(-5.36%)
Aug 25, 2022 113.19 116.09 112.40 115.76 531,725 +2.65(+2.34%)
Aug 24, 2022 112.90 114.17 111.36 113.11 375,209 +0.14(+0.12%)
Aug 23, 2022 113.31 114.06 111.70 112.97 608,567 +0.04(+0.04%)
Aug 22, 2022 117.00 117.00 112.67 112.93 633,949 -5.31(-4.49%)
Aug 19, 2022 120.69 121.06 117.10 118.24 732,280 -3.89(-3.19%)
Aug 18, 2022 122.72 122.81 121.05 122.13 404,529 -0.65(-0.53%)
Aug 17, 2022 123.87 124.45 122.10 122.78 416,638 -3.78(-2.99%)
Aug 16, 2022 124.01 127.39 122.19 126.56 346,358 +1.08(+0.86%)
Aug 15, 2022 126.02 127.71 124.86 125.48 349,263 -1.52(-1.20%)
Aug 12, 2022 126.00 127.97 125.65 127.00 483,374 +0.89(+0.71%)
Aug 11, 2022 125.74 128.14 125.22 126.11 393,202 +1.81(+1.46%)
Aug 10, 2022 122.99 126.68 122.99 124.30 426,412 +4.30(+3.58%)
Aug 09, 2022 123.00 123.02 119.54 120.00 447,373 -3.31(-2.68%)
Aug 08, 2022 121.99 124.16 121.71 123.31 395,987 +3.34(+2.78%)
Aug 05, 2022 117.38 120.01 116.82 119.97 484,452 +1.16(+0.98%)
Aug 04, 2022 119.72 121.35 118.53 118.81 513,229 -1.35(-1.12%)
Aug 03, 2022 120.94 121.88 119.60 120.16 560,172 +0.13(+0.11%)
Aug 02, 2022 123.69 124.48 119.84 120.03 770,719 -5.73(-4.56%)
Aug 01, 2022 125.39 127.02 121.10 125.76 739,544 -2.72(-2.12%)
Jul 29, 2022 134.60 136.76 126.07 128.48 1,190,317 -7.94(-5.82%)
Jul 28, 2022 135.00 137.41 132.35 136.42 812,359 +1.08(+0.80%)
Jul 27, 2022 133.38 135.87 129.59 135.34 444,612 +2.09(+1.57%)
Jul 26, 2022 133.00 134.75 131.91 133.25 326,436 -0.95(-0.71%)
Jul 25, 2022 134.33 135.44 132.95 134.20 429,983 -0.62(-0.46%)
Jul 22, 2022 135.90 136.97 133.20 134.82 411,315 +0.09(+0.07%)
Jul 21, 2022 131.22 134.90 128.77 134.73 445,182 +3.42(+2.60%)
Jul 20, 2022 131.33 131.61 128.96 131.31 361,293 -0.02(-0.02%)
Jul 19, 2022 127.96 132.61 126.64 131.33 542,684 +5.84(+4.65%)
Jul 18, 2022 125.92 128.06 124.82 125.49 477,329 +0.88(+0.71%)
Jul 15, 2022 126.41 126.65 121.69 124.61 640,271 +0.00(+0.00%)
Jul 14, 2022 121.97 125.00 119.82 124.61 594,098 -1.35(-1.07%)
Jul 13, 2022 124.35 126.09 121.87 125.96 587,797 -1.52(-1.19%)
Jul 12, 2022 120.39 128.47 120.39 127.48 821,569 +7.08(+5.88%)
Jul 11, 2022 122.33 124.71 119.97 120.40 543,866 -3.52(-2.84%)
Jul 08, 2022 123.42 124.75 122.03 123.92 741,561 +0.63(+0.51%)
Jul 07, 2022 123.04 124.07 121.26 123.29 599,020 +1.09(+0.89%)
Jul 06, 2022 126.42 127.73 120.00 122.20 734,408 -3.76(-2.99%)
Jul 05, 2022 125.52 126.54 123.69 125.96 630,599 -3.01(-2.33%)
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.