Mohawk Industries (NY: MHK )

130.55 USD -2.58 (-1.94%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 106.46 115.15 105.66 114.69 1,886,962 +11.50(+11.14%)
Oct 30, 2020 105.92 109.95 98.40 103.19 1,809,100 +10.14(+10.90%)
Oct 29, 2020 92.21 95.26 90.98 93.05 761,954 +0.84(+0.91%)
Oct 28, 2020 94.54 96.67 92.04 92.21 512,916 -5.11(-5.25%)
Oct 27, 2020 99.51 99.86 96.57 97.32 448,316 -2.00(-2.01%)
Oct 26, 2020 102.77 102.91 98.12 99.32 593,420 -5.36(-5.12%)
Oct 23, 2020 103.29 105.70 102.91 104.68 471,800 +2.75(+2.70%)
Oct 22, 2020 100.16 103.54 99.00 101.93 553,705 +2.22(+2.23%)
Oct 21, 2020 101.91 102.83 99.54 99.71 438,100 -3.18(-3.09%)
Oct 20, 2020 102.96 105.91 102.44 102.89 377,744 +1.31(+1.29%)
Oct 19, 2020 105.36 106.38 100.88 101.58 540,321 -3.80(-3.61%)
Oct 16, 2020 103.55 106.52 102.95 105.38 582,300 +2.38(+2.31%)
Oct 15, 2020 102.67 103.17 101.92 103.00 378,183 -0.61(-0.59%)
Oct 14, 2020 103.84 104.64 102.04 103.61 561,050 +1.37(+1.34%)
Oct 13, 2020 104.70 105.48 101.76 102.24 515,900 -2.91(-2.77%)
Oct 12, 2020 106.36 106.95 103.76 105.15 445,698 +0.91(+0.87%)
Oct 09, 2020 110.00 110.00 102.95 104.24 740,900 -4.77(-4.38%)
Oct 08, 2020 107.63 109.58 107.25 109.01 415,260 +2.63(+2.47%)
Oct 07, 2020 106.72 108.64 105.49 106.38 368,501 +1.47(+1.40%)
Oct 06, 2020 107.04 109.16 104.32 104.91 500,882 -2.07(-1.93%)
Oct 05, 2020 103.53 107.33 103.53 106.98 454,132 +4.79(+4.69%)
Oct 02, 2020 95.70 102.48 95.53 102.19 504,700 +3.79(+3.85%)
Oct 01, 2020 99.24 100.18 96.79 98.40 508,823 +0.81(+0.83%)
Sep 30, 2020 95.65 98.75 95.58 97.59 732,666 +1.32(+1.37%)
Sep 29, 2020 97.91 98.43 95.61 96.27 407,416 -2.15(-2.18%)
Sep 28, 2020 97.28 99.60 95.72 98.42 569,702 +4.18(+4.44%)
Sep 25, 2020 94.00 94.60 92.82 94.24 487,300 -0.57(-0.60%)
Sep 24, 2020 94.16 95.86 92.17 94.81 524,487 +0.11(+0.12%)
Sep 23, 2020 97.13 99.43 94.51 94.70 290,437 -1.61(-1.67%)
Sep 22, 2020 95.67 97.78 95.29 96.31 422,867 +0.43(+0.45%)
Sep 21, 2020 97.92 98.56 92.56 95.88 584,466 -5.28(-5.22%)
Sep 18, 2020 102.75 103.82 100.12 101.16 849,400 -2.22(-2.15%)
Sep 17, 2020 101.97 103.75 100.18 103.38 596,427 +3.09(+3.08%)
Sep 16, 2020 99.79 102.30 99.41 100.29 527,392 +1.50(+1.52%)
Sep 15, 2020 100.00 101.68 98.15 98.79 762,594 -1.67(-1.66%)
Sep 14, 2020 97.88 101.34 97.39 100.46 642,063 +3.52(+3.63%)
Sep 11, 2020 94.70 97.05 93.84 96.94 532,800 +3.19(+3.40%)
Sep 10, 2020 94.98 95.62 93.15 93.75 537,944 -0.34(-0.36%)
Sep 09, 2020 92.00 94.52 91.82 94.09 422,228 +1.55(+1.67%)
Sep 08, 2020 92.13 94.20 91.27 92.54 499,738 +0.11(+0.12%)
Sep 04, 2020 91.12 94.10 90.99 92.43 432,400 +1.14(+1.25%)
Sep 03, 2020 94.37 94.46 90.21 91.29 571,111 -2.63(-2.80%)
Sep 02, 2020 92.47 94.31 91.48 93.92 522,224 +1.99(+2.16%)
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.