MHK: Historical Prices for MOHAWK INDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.42	41.64	40.57	41.00	1,331,200	41.00
19-Nov-09	43.13	43.45	41.00	41.65	1,456,100	41.65
18-Nov-09	44.34	44.62	43.63	43.70	1,000,700	43.70
17-Nov-09	44.72	45.09	43.95	44.48	882,400	44.48
16-Nov-09	44.99	45.47	44.79	45.09	1,077,200	45.09
13-Nov-09	45.05	45.22	43.87	44.38	1,055,600	44.38
12-Nov-09	46.44	46.87	44.73	44.97	947,100	44.97
11-Nov-09	46.52	47.48	46.04	46.35	947,200	46.35
10-Nov-09	45.10	46.43	45.06	45.85	1,264,500	45.85
9-Nov-09	44.82	45.68	44.42	45.57	1,048,000	45.57
6-Nov-09	43.13	44.35	42.84	44.21	991,200	44.21
5-Nov-09	42.06	43.70	41.97	43.48	1,100,500	43.48
4-Nov-09	43.18	43.60	41.46	41.62	1,152,300	41.62
3-Nov-09	40.25	42.86	40.06	42.72	2,525,200	42.72
2-Nov-09	43.07	43.23	39.93	40.50	3,459,300	40.50
30-Oct-09	44.56	46.26	41.32	42.83	5,327,000	42.83
29-Oct-09	44.77	46.80	44.77	46.48	1,516,200	46.48
28-Oct-09	45.05	45.26	43.97	44.00	1,387,100	44.00
27-Oct-09	46.39	46.73	45.30	45.38	1,108,700	45.38
26-Oct-09	47.92	48.92	46.03	46.35	1,257,000	46.35
23-Oct-09	47.59	49.30	47.38	48.02	1,315,000	48.02
22-Oct-09	45.94	48.34	45.10	47.60	1,161,300	47.60
21-Oct-09	48.11	48.90	45.91	45.92	1,176,600	45.92
20-Oct-09	50.18	50.18	47.35	47.79	1,092,600	47.79
19-Oct-09	49.14	50.45	48.89	49.96	629,200	49.96
16-Oct-09	49.79	50.05	48.67	49.21	709,800	49.21
15-Oct-09	49.59	50.49	49.42	50.17	570,200	50.17
14-Oct-09	49.26	50.36	48.75	50.07	890,600	50.07
13-Oct-09	47.61	49.68	47.33	48.43	2,164,300	48.43
12-Oct-09	46.03	48.05	46.03	47.72	1,206,700	47.72
9-Oct-09	45.17	45.83	44.51	45.57	442,200	45.57
8-Oct-09	44.42	46.52	44.30	45.29	984,700	45.29
7-Oct-09	44.61	44.62	43.44	44.13	1,337,000	44.13
6-Oct-09	45.06	46.13	44.14	44.72	1,000,500	44.72
5-Oct-09	43.90	44.91	43.76	44.62	693,000	44.62
2-Oct-09	44.24	44.24	42.91	43.77	1,447,000	43.77
1-Oct-09	47.15	47.31	44.40	44.61	1,843,000	44.61
30-Sep-09	47.35	48.36	46.34	47.69	2,368,000	47.69
29-Sep-09	47.90	48.97	47.33	48.59	814,800	48.59
28-Sep-09	47.54	48.26	47.23	47.69	766,700	47.69
25-Sep-09	48.72	49.41	47.43	47.54	689,000	47.54
24-Sep-09	51.72	51.90	48.20	48.95	848,200	48.95
23-Sep-09	53.05	53.05	51.04	51.09	563,700	51.09
22-Sep-09	52.96	53.34	52.31	52.85	408,700	52.85
21-Sep-09	51.77	53.12	51.53	52.65	501,100	52.65
18-Sep-09	52.06	52.56	51.64	52.19	519,500	52.19
17-Sep-09	52.68	53.52	51.26	51.58	511,900	51.58
16-Sep-09	51.17	53.45	51.03	52.97	930,700	52.97
15-Sep-09	49.47	50.87	49.40	50.85	528,300	50.85
14-Sep-09	48.39	49.50	47.33	49.45	649,700	49.45
11-Sep-09	49.30	49.98	48.75	48.94	875,500	48.94
10-Sep-09	50.08	50.22	49.22	49.54	877,300	49.54
9-Sep-09	49.08	50.30	48.55	49.96	836,000	49.96
8-Sep-09	48.73	49.41	48.38	49.09	989,400	49.09
4-Sep-09	47.33	48.30	46.70	48.17	678,700	48.17
3-Sep-09	48.15	48.21	46.48	47.24	997,600	47.24
2-Sep-09	47.78	48.70	47.19	48.10	1,416,800	48.10
1-Sep-09	49.83	51.33	47.95	48.05	1,119,100	48.05
31-Aug-09	50.47	50.52	49.48	50.12	750,300	50.12
28-Aug-09	49.90	50.97	49.46	50.83	1,250,600	50.83
27-Aug-09	49.61	49.61	47.39	49.27	737,300	49.27
26-Aug-09	48.62	49.95	47.82	49.20	662,000	49.20
25-Aug-09	47.72	49.61	47.70	48.59	571,700	48.59
24-Aug-09	47.44	48.02	47.13	47.32	604,400	47.32
21-Aug-09	46.13	48.15	46.13	47.45	757,300	47.45
20-Aug-09	46.01	46.48	45.80	46.11	554,700	46.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions