Advertisement
U.S. markets closed

Mohawk Industries, Inc. (MHK)

NYSE - NYSE Delayed Price. Currency in USD
130.89+1.97 (+1.53%)
At close: 04:00PM EDT
130.89 0.00 (0.00%)
After hours: 07:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024128.99131.19128.87130.89130.89449,000
Mar 27, 2024126.07129.03126.07128.92128.92429,900
Mar 26, 2024126.08127.34125.01125.10125.10363,600
Mar 25, 2024125.52127.76124.97125.65125.65480,700
Mar 22, 2024126.25126.78124.74125.12125.12276,400
Mar 21, 2024124.63127.32124.21126.18126.18556,100
Mar 20, 2024120.97124.04120.32123.58123.58494,500
Mar 19, 2024118.81121.07118.81120.89120.89389,900
Mar 18, 2024118.00120.36116.96119.24119.24659,900
Mar 15, 2024116.17118.73116.10117.83117.831,265,400
Mar 14, 2024120.39121.22116.60116.95116.95734,000
Mar 13, 2024119.98123.08119.86121.56121.56632,500
Mar 12, 2024120.37121.76119.01119.65119.65546,400
Mar 11, 2024121.00121.69119.82120.34120.34542,400
Mar 08, 2024122.43122.79121.10121.66121.66580,300
Mar 07, 2024120.66122.74120.39121.56121.56388,700
Mar 06, 2024120.17120.17118.29119.97119.97525,600
Mar 05, 2024120.26122.59118.87118.91118.91699,300
Mar 04, 2024121.08123.27120.54120.83120.83667,800
Mar 01, 2024118.67122.52117.78121.41121.41981,100
Feb 29, 2024117.24119.33116.94118.62118.62837,500
Feb 28, 2024114.53117.64114.39116.11116.11694,100
Feb 27, 2024114.98115.90114.13115.05115.05568,900
Feb 26, 2024114.34115.51113.48113.88113.88506,500
Feb 23, 2024114.34115.21113.11114.94114.94332,900
Feb 22, 2024114.98114.98113.57113.93113.93561,000
Feb 21, 2024113.62114.29112.90113.74113.74598,300
Feb 20, 2024113.82115.06113.56114.07114.07842,800
Feb 16, 2024114.57117.11114.20115.42115.42710,100
Feb 15, 2024117.99118.36116.23116.45116.45641,400
Feb 14, 2024117.08117.08114.32116.69116.69867,400
Feb 13, 2024112.81115.92112.12115.28115.281,447,600
Feb 12, 2024113.82117.80111.67117.24117.241,502,800
Feb 09, 2024105.59111.80101.83110.01110.012,002,800
Feb 08, 2024109.25111.36109.25109.61109.611,034,000
Feb 07, 2024107.83110.18107.48108.96108.96817,600
Feb 06, 2024105.79108.14105.53106.81106.81601,300
Feb 05, 2024107.02108.27104.78106.35106.35785,700
Feb 02, 2024106.94110.06106.72108.93108.93921,900
Feb 01, 2024105.19110.07105.19110.02110.021,226,900
Jan 31, 2024103.70106.54103.13104.25104.25995,400
Jan 30, 2024102.35104.47102.35103.67103.67583,000
Jan 29, 2024100.54103.46100.47103.44103.44811,500
Jan 26, 2024100.17101.1899.48100.97100.97594,700
Jan 25, 202498.8099.5997.4599.5799.57654,000
Jan 24, 202498.8598.8596.2897.5797.57647,500
Jan 23, 2024100.42101.8797.0697.9697.96817,700
Jan 22, 2024100.58102.50100.06100.95100.95738,800
Jan 19, 2024100.45100.4598.4999.9399.93566,200
Jan 18, 2024100.59100.8498.40100.26100.26625,800
Jan 17, 2024100.03100.8798.8999.7699.76720,400
Jan 16, 2024100.62101.5298.75101.50101.50942,700
Jan 12, 2024106.88107.24101.66101.85101.85879,300
Jan 11, 2024105.21105.79103.95104.46104.46509,000
Jan 10, 2024105.73107.24104.90106.34106.34566,200
Jan 09, 2024104.39105.79103.88105.47105.47592,200
Jan 08, 2024104.02107.12104.02105.75105.75799,600
Jan 05, 2024100.34104.67100.09103.88103.881,081,100
Jan 04, 2024100.73101.5299.69100.71100.71675,900
Jan 03, 2024102.55103.44100.85100.93100.93961,400
Jan 02, 2024102.02105.50101.01105.28105.28800,200
Dec 29, 2023104.50105.16103.16103.50103.50546,500
Dec 28, 2023103.31105.02103.04104.87104.87483,700
Dec 27, 2023102.84105.48102.72103.62103.62496,000
Dec 26, 2023103.58103.68102.49102.64102.64543,000
Dec 22, 2023103.05103.94102.52103.11103.11292,000
Dec 21, 2023103.46104.02102.10102.95102.95550,400
Dec 20, 2023104.15105.24101.94102.15102.15683,600
Dec 19, 2023103.91105.20103.75104.48104.48547,400
Dec 18, 2023105.52105.52102.48103.07103.07716,600
Dec 15, 2023105.50107.63104.21105.43105.432,388,000
Dec 14, 202399.58109.8299.58105.75105.752,700,200
Dec 13, 202392.3497.9391.6697.5897.581,254,000
Dec 12, 202391.7891.8390.8091.0891.08602,900
Dec 11, 202391.9093.3591.5091.9691.96535,500
Dec 08, 202392.6593.1491.8492.3092.30879,300
Dec 07, 202392.7593.1791.3592.5892.581,123,600
Dec 06, 202392.8294.5792.3493.4093.401,057,800
Dec 05, 202391.2592.0790.2391.6891.68750,200
Dec 04, 202391.2993.3191.0191.8991.89846,200
Dec 01, 202388.3092.1788.2991.9391.93917,100
Nov 30, 202388.0089.4986.2688.3188.313,933,900
Nov 29, 202386.9988.8986.9387.8087.80986,200
Nov 28, 202384.0085.9783.1585.8385.83829,900
Nov 27, 202384.1384.3582.7184.2884.28683,900
Nov 24, 202383.7284.0883.2584.0284.02299,000
Nov 22, 202385.0085.0083.1783.6283.62555,000
Nov 21, 202384.2585.2583.0484.0084.00753,600
Nov 20, 202384.6085.4783.1585.2685.26866,200
Nov 17, 202386.5986.6083.0984.3084.301,119,500
Nov 16, 202386.0686.2484.2785.4985.49775,400
Nov 15, 202386.2088.4486.1486.3386.331,121,500
Nov 14, 202382.9887.6882.9886.7386.731,129,600
Nov 13, 202379.9080.6579.3179.6179.61585,000
Nov 10, 202380.2180.7078.3080.6680.66667,600
Nov 09, 202382.9882.9879.3879.5279.52802,900
Nov 08, 202382.5883.3381.5282.3782.37685,800
Nov 07, 202382.1383.0881.2582.2182.21744,600
Nov 06, 202384.4784.7682.4082.6882.68627,800
Nov 03, 202385.0186.9584.9084.9984.991,063,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...