Financial News

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 172.73 173.34 166.36 167.87 1,019,229 -6.51(-3.73%)
Nov 29, 2021 176.95 177.03 171.46 174.38 554,205 -1.04(-0.59%)
Nov 26, 2021 173.68 175.83 172.13 175.42 440,279 -4.28(-2.38%)
Nov 24, 2021 178.93 181.96 178.02 179.70 409,169 -1.55(-0.86%)
Nov 23, 2021 180.70 182.07 178.79 181.25 387,299 -0.03(-0.02%)
Nov 22, 2021 177.93 182.31 177.16 181.28 661,490 +3.94(+2.22%)
Nov 19, 2021 174.47 179.03 174.25 177.34 672,321 +2.78(+1.59%)
Nov 18, 2021 176.02 174.75 174.01 174.56 455,416 -0.47(-0.27%)
Nov 17, 2021 179.50 180.30 174.58 175.03 724,822 -4.29(-2.39%)
Nov 16, 2021 176.62 180.67 176.62 179.32 524,085 +3.30(+1.87%)
Nov 15, 2021 178.04 178.56 175.82 176.02 510,510 -1.30(-0.73%)
Nov 12, 2021 174.13 178.19 174.13 177.32 395,768 +3.82(+2.20%)
Nov 11, 2021 175.61 176.34 173.41 173.50 537,121 -1.50(-0.86%)
Nov 10, 2021 173.25 175.00 622,961 +1.78(+1.03%)
Nov 09, 2021 176.02 178.19 172.00 173.22 720,787 -2.69(-1.53%)
Nov 08, 2021 178.52 179.21 174.89 175.91 730,353 -1.09(-0.62%)
Nov 05, 2021 178.19 180.29 176.52 177.00 457,680 +2.19(+1.25%)
Nov 04, 2021 178.89 180.79 174.40 174.81 527,620 -2.98(-1.68%)
Nov 03, 2021 174.21 178.91 174.00 177.79 642,306 +3.44(+1.97%)
Nov 02, 2021 182.59 182.59 174.01 174.35 669,038 -9.22(-5.02%)
Nov 01, 2021 176.76 184.93 178.41 183.57 962,946 +6.36(+3.59%)
Oct 29, 2021 189.00 191.91 174.17 177.21 1,556,681 -21.85(-10.98%)
Oct 28, 2021 193.67 199.37 193.22 199.06 626,478 +6.19(+3.21%)
Oct 27, 2021 192.86 198.84 192.26 192.87 659,601 -0.37(-0.19%)
Oct 26, 2021 194.36 193.21 193.24 433,966 -0.35(-0.18%)
Oct 25, 2021 192.30 195.68 191.55 193.59 558,812 +1.47(+0.77%)
Oct 22, 2021 192.04 194.27 191.01 192.12 373,343 +0.27(+0.14%)
Oct 21, 2021 190.00 194.24 190.00 191.85 414,745 +2.28(+1.20%)
Oct 20, 2021 185.54 189.64 185.02 189.57 407,355 +3.80(+2.05%)
Oct 19, 2021 187.49 188.68 185.00 185.77 319,674 -0.82(-0.44%)
Oct 18, 2021 182.81 186.84 182.81 186.59 365,566 +2.56(+1.39%)
Oct 15, 2021 187.98 189.04 184.02 184.03 396,412 -1.76(-0.95%)
Oct 14, 2021 181.25 187.23 181.25 185.79 509,266 +5.99(+3.33%)
Oct 13, 2021 181.81 182.20 178.12 179.80 432,421 -1.23(-0.68%)
Oct 12, 2021 179.62 182.67 179.47 181.03 437,785 +1.62(+0.90%)
Oct 11, 2021 178.84 183.48 178.14 179.41 321,449 +0.78(+0.44%)
Oct 08, 2021 180.89 181.96 178.30 178.63 488,116 -2.69(-1.48%)
Oct 07, 2021 181.29 184.79 181.29 181.32 497,619 +2.20(+1.23%)
Oct 06, 2021 175.68 180.09 174.68 179.12 493,555 +0.82(+0.46%)
Oct 05, 2021 177.92 182.88 176.39 178.30 547,980 +0.38(+0.21%)
Oct 04, 2021 178.80 181.70 177.36 177.92 403,162 -1.31(-0.73%)
Oct 01, 2021 177.93 181.05 176.15 179.23 531,078 +1.83(+1.03%)
Sep 30, 2021 183.79 184.31 177.10 177.40 774,828 -5.55(-3.03%)
Sep 29, 2021 186.26 186.95 182.62 182.95 567,210 -1.51(-0.82%)
Sep 28, 2021 186.45 188.12 183.84 184.46 454,212 -2.62(-1.40%)
Sep 27, 2021 184.84 188.70 184.84 187.08 429,520 +2.69(+1.46%)
Sep 24, 2021 183.90 185.85 183.08 184.39 350,564 -0.89(-0.48%)
Sep 23, 2021 186.14 188.43 185.00 185.28 391,209 +1.20(+0.65%)
Sep 22, 2021 181.73 185.35 181.41 184.08 401,933 +4.44(+2.47%)
Sep 21, 2021 184.20 184.20 179.63 179.64 391,018 -2.60(-1.43%)
Sep 20, 2021 179.50 182.70 175.95 182.24 576,669 +0.42(+0.23%)
Sep 17, 2021 182.93 184.80 179.98 181.82 1,183,373 -3.16(-1.71%)
Sep 16, 2021 188.01 188.60 183.68 184.98 403,281 -2.88(-1.53%)
Sep 15, 2021 186.20 188.12 184.45 187.86 623,749 +1.42(+0.76%)
Sep 14, 2021 193.23 193.23 186.13 186.44 359,918 -5.88(-3.06%)
Sep 13, 2021 190.89 194.42 189.04 192.32 377,777 +4.70(+2.51%)
Sep 10, 2021 192.08 193.98 187.45 187.62 334,303 -2.72(-1.43%)
Sep 09, 2021 188.26 192.26 187.34 190.34 321,346 +2.62(+1.40%)
Sep 08, 2021 190.64 190.64 186.22 187.72 374,999 -4.46(-2.32%)
Sep 07, 2021 193.16 194.62 190.50 192.18 439,610 -1.89(-0.97%)
Sep 03, 2021 197.13 197.61 193.82 194.07 242,860 -4.45(-2.24%)
Sep 02, 2021 196.29 198.60 195.20 198.52 368,589 +2.52(+1.29%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback