Mohawk Industries (NY: MHK )

166.14 USD -4.63 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 168.74 169.60 165.78 166.14 385,324 -4.63(-2.71%)
Jan 14, 2022 170.77 0 -5.65(-3.20%)
Jan 13, 2022 177.86 179.43 175.85 176.42 305,256 -0.32(-0.18%)
Jan 12, 2022 176.56 178.33 174.47 176.74 408,410 +0.30(+0.17%)
Jan 11, 2022 172.25 176.93 172.25 176.44 384,331 +3.98(+2.31%)
Jan 10, 2022 173.14 174.09 169.75 172.46 655,371 -4.09(-2.32%)
Jan 07, 2022 180.45 180.85 176.47 176.55 441,840 -3.92(-2.17%)
Jan 06, 2022 183.68 183.68 179.00 180.47 358,885 -1.95(-1.07%)
Jan 05, 2022 188.56 192.00 181.90 182.42 589,330 -5.83(-3.10%)
Jan 04, 2022 186.23 189.35 184.98 188.25 439,973 +4.28(+2.33%)
Jan 03, 2022 183.35 185.43 181.85 183.97 629,402 +1.79(+0.98%)
Dec 31, 2021 178.42 183.88 178.24 182.18 664,184 +4.29(+2.41%)
Dec 30, 2021 176.61 178.93 175.66 177.89 422,283 +1.23(+0.70%)
Dec 29, 2021 175.87 178.33 175.87 176.66 258,067 +0.85(+0.48%)
Dec 28, 2021 174.02 178.51 174.02 175.81 341,334 +1.20(+0.69%)
Dec 27, 2021 171.20 174.92 171.20 174.61 378,033 +3.45(+2.02%)
Dec 23, 2021 170.58 173.29 170.55 171.16 317,185 +1.91(+1.13%)
Dec 22, 2021 168.74 170.64 167.94 169.25 707,103 +0.82(+0.49%)
Dec 21, 2021 165.00 169.37 165.00 168.43 851,361 +4.48(+2.73%)
Dec 20, 2021 168.18 168.64 162.63 163.95 632,689 -6.69(-3.92%)
Dec 17, 2021 171.75 173.13 169.66 170.64 1,094,310 -2.81(-1.62%)
Dec 16, 2021 178.12 179.28 173.30 173.45 622,833 -3.18(-1.80%)
Dec 15, 2021 171.99 176.87 171.90 176.63 558,438 +1.49(+0.85%)
Dec 14, 2021 173.61 177.61 173.08 175.14 555,582 +0.54(+0.31%)
Dec 13, 2021 178.37 178.54 173.15 174.60 592,995 -3.78(-2.12%)
Dec 10, 2021 180.66 181.34 177.99 178.38 396,900 -0.90(-0.50%)
Dec 09, 2021 177.76 181.23 177.76 179.28 460,117 +0.45(+0.25%)
Dec 08, 2021 179.54 180.36 177.96 178.83 441,102 -0.50(-0.28%)
Dec 07, 2021 177.51 181.61 177.51 179.33 599,786 +3.98(+2.27%)
Dec 06, 2021 174.94 178.84 174.32 175.35 739,209 +2.51(+1.45%)
Dec 03, 2021 171.89 175.12 171.25 172.84 824,122 +1.33(+0.78%)
Dec 02, 2021 166.89 172.95 166.28 171.51 729,367 +6.20(+3.75%)
Dec 01, 2021 172.60 174.06 165.13 165.31 598,673 -2.56(-1.52%)
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 174.47 179.02 174.26 177.34 672,321 +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 176.02 178.20 172.00 173.22 720,787 -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%)
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.