Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

123.10

-3.40

(-2.69%)

As of 10:59AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	124.53	124.61	120.56	123.10	123.10	144,579
Jun 29, 2022	128.12	128.26	125.38	126.50	126.50	447,800
Jun 28, 2022	129.72	131.11	127.64	127.78	127.78	563,800
Jun 27, 2022	128.21	130.87	126.47	129.66	129.66	621,100
Jun 24, 2022	129.19	130.54	127.26	127.95	127.95	734,600
Jun 23, 2022	122.46	128.57	122.46	128.13	128.13	541,500
Jun 22, 2022	117.95	123.27	117.64	122.53	122.53	571,100
Jun 21, 2022	121.88	122.60	119.08	120.43	120.43	514,600
Jun 17, 2022	117.44	120.37	115.22	119.93	119.93	1,446,300
Jun 16, 2022	120.79	121.72	114.96	116.67	116.67	916,700
Jun 15, 2022	125.56	127.11	123.04	125.42	125.42	519,200
Jun 14, 2022	123.88	125.50	121.62	123.61	123.61	494,600
Jun 13, 2022	127.62	130.48	122.68	123.74	123.74	465,300
Jun 10, 2022	138.31	139.86	131.82	131.90	131.90	505,800
Jun 09, 2022	138.42	142.54	137.98	140.93	140.93	423,600
Jun 08, 2022	139.09	141.18	138.02	139.54	139.54	306,600
Jun 07, 2022	140.25	142.26	137.95	141.40	141.40	355,200
Jun 06, 2022	139.81	142.15	138.54	141.66	141.66	432,400
Jun 03, 2022	138.35	140.16	137.47	139.15	139.15	331,400
Jun 02, 2022	140.55	141.75	139.05	140.16	140.16	345,600
Jun 01, 2022	141.59	141.76	137.86	139.61	139.61	438,900
May 31, 2022	140.90	142.65	139.12	141.46	141.46	1,142,900
May 27, 2022	139.87	141.88	139.67	141.77	141.77	461,100
May 26, 2022	137.50	140.34	137.44	139.40	139.40	376,800
May 25, 2022	131.30	136.75	131.30	135.52	135.52	493,900
May 24, 2022	135.30	135.30	129.28	132.27	132.27	469,100
May 23, 2022	137.18	137.84	134.06	136.16	136.16	406,300
May 20, 2022	141.11	141.24	132.18	135.12	135.12	754,500
May 19, 2022	136.20	142.16	136.20	139.21	139.21	546,200
May 18, 2022	138.10	139.50	135.38	137.01	137.01	582,500
May 17, 2022	140.33	142.52	137.25	141.90	141.90	505,600
May 16, 2022	139.17	139.17	134.47	136.59	136.59	574,400
May 13, 2022	139.30	140.32	136.97	139.38	139.38	771,100
May 12, 2022	136.37	141.01	135.35	138.89	138.89	639,900
May 11, 2022	141.99	143.49	135.22	137.02	137.02	677,200
May 10, 2022	150.74	150.88	141.24	142.37	142.37	743,700
May 09, 2022	147.68	151.63	146.79	148.19	148.19	551,000
May 06, 2022	152.45	152.54	147.23	149.77	149.77	650,600
May 05, 2022	154.11	156.10	149.83	153.10	153.10	735,700
May 04, 2022	151.72	158.06	149.73	157.83	157.83	827,300
May 03, 2022	147.50	154.88	146.65	153.14	153.14	1,103,800
May 02, 2022	143.48	146.05	141.37	145.75	145.75	1,055,300
Apr 29, 2022	157.24	159.00	139.94	141.06	141.06	2,604,500
Apr 28, 2022	128.55	131.23	125.59	130.78	130.78	893,600
Apr 27, 2022	124.51	126.94	122.55	125.94	125.94	582,400
Apr 26, 2022	126.21	130.36	124.13	124.70	124.70	605,400
Apr 25, 2022	123.12	128.25	120.88	128.14	128.14	500,500
Apr 22, 2022	127.09	127.12	123.49	123.94	123.94	486,400
Apr 21, 2022	130.59	131.06	128.39	128.69	128.69	766,300
Apr 20, 2022	128.27	130.39	127.92	128.94	128.94	482,500
Apr 19, 2022	123.26	129.04	123.26	127.88	127.88	519,300
Apr 18, 2022	123.37	125.08	121.41	122.89	122.89	357,700
Apr 14, 2022	123.05	124.16	121.23	123.71	123.71	467,600
Apr 13, 2022	124.10	125.14	122.61	122.90	122.90	404,700
Apr 12, 2022	125.33	128.00	122.75	123.88	123.88	433,300
Apr 11, 2022	121.95	127.46	121.95	124.30	124.30	583,600
Apr 08, 2022	121.86	126.17	120.62	123.00	123.00	611,500
Apr 07, 2022	122.93	122.93	117.56	121.28	121.28	679,700
Apr 06, 2022	121.06	123.33	119.90	123.04	123.04	636,500
Apr 05, 2022	126.00	126.92	122.14	123.29	123.29	676,100
Apr 04, 2022	124.28	126.34	123.61	126.30	126.30	666,000
Apr 01, 2022	126.41	126.49	122.83	124.24	124.24	663,700
Mar 31, 2022	130.07	130.80	124.19	124.20	124.20	888,100
Mar 30, 2022	131.66	134.51	130.69	130.93	130.93	786,400
Mar 29, 2022	136.00	143.45	135.18	138.83	138.83	875,500
Mar 28, 2022	130.98	132.01	129.60	131.87	131.87	937,400
Mar 25, 2022	135.39	135.51	130.89	131.52	131.52	677,800
Mar 24, 2022	136.07	137.10	133.48	135.03	135.03	786,300
Mar 23, 2022	136.89	138.60	135.22	136.11	136.11	596,200
Mar 22, 2022	140.95	142.87	137.95	139.05	139.05	585,400
Mar 21, 2022	143.34	143.43	138.37	139.63	139.63	427,500
Mar 18, 2022	142.97	145.63	140.99	144.51	144.51	1,087,700
Mar 17, 2022	142.16	145.24	141.42	145.15	145.15	681,200
Mar 16, 2022	140.68	148.57	139.32	145.31	145.31	1,147,500
Mar 15, 2022	132.24	138.97	132.24	138.30	138.30	687,200
Mar 14, 2022	132.56	133.50	129.86	131.04	131.04	607,500
Mar 11, 2022	135.53	135.68	130.98	131.11	131.11	864,900
Mar 10, 2022	134.12	135.65	131.30	132.76	132.76	745,600
Mar 09, 2022	132.94	140.24	132.32	136.86	136.86	1,127,600
Mar 08, 2022	124.58	132.24	121.04	128.32	128.32	1,469,000
Mar 07, 2022	136.53	137.00	123.13	123.76	123.76	1,461,600
Mar 04, 2022	137.58	138.64	133.42	137.35	137.35	1,066,400
Mar 03, 2022	143.88	146.65	139.59	139.86	139.86	1,131,500
Mar 02, 2022	139.07	144.26	137.95	142.86	142.86	1,125,000
Mar 01, 2022	138.40	139.70	131.86	137.06	137.06	1,539,800
Feb 28, 2022	141.16	142.46	139.34	140.78	140.78	1,078,800
Feb 25, 2022	140.23	145.41	139.96	144.27	144.27	722,200
Feb 24, 2022	133.03	139.33	132.02	139.21	139.21	1,384,400
Feb 23, 2022	141.29	143.51	138.44	138.81	138.81	754,500
Feb 22, 2022	146.80	147.62	139.31	139.91	139.91	863,200
Feb 18, 2022	146.88	149.98	146.69	148.26	148.26	712,500
Feb 17, 2022	148.56	151.09	146.61	146.80	146.80	819,000
Feb 16, 2022	146.58	151.23	146.58	150.17	150.17	585,700
Feb 15, 2022	146.36	151.13	146.36	148.32	148.32	811,300
Feb 14, 2022	144.16	147.45	143.38	143.82	143.82	843,200
Feb 11, 2022	153.00	158.99	143.25	144.17	144.17	1,068,300
Feb 10, 2022	154.07	156.95	150.49	152.10	152.10	755,300
Feb 09, 2022	155.46	158.54	154.64	157.54	157.54	597,800
Feb 08, 2022	149.18	154.35	149.18	153.92	153.92	804,100
Feb 07, 2022	151.43	152.07	148.20	149.06	149.06	767,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,769.69-49.14(-1.29%)

Dow 3030,661.03-368.28(-1.19%)

Nasdaq10,974.34-203.55(-1.82%)

Russell 20001,687.84-31.53(-1.83%)

Crude Oil105.57-4.21(-3.83%)

Gold1,807.30-10.20(-0.56%)

Mohawk Industries, Inc. (MHK)

S&P 500
3,769.69
-49.14(-1.29%)

Dow 30
30,661.03
-368.28(-1.19%)

Nasdaq
10,974.34
-203.55(-1.82%)

Russell 2000
1,687.84
-31.53(-1.83%)

Crude Oil
105.57
-4.21(-3.83%)

Gold
1,807.30
-10.20(-0.56%)