Mail

MHK - Mohawk Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 13, 2020	71.81	77.32	69.44	76.63	76.63	2,786,573
Jul 10, 2020	73.26	78.99	69.21	70.47	70.47	4,356,300
Jul 09, 2020	89.41	91.39	68.10	73.12	73.12	10,934,600
Jul 08, 2020	95.48	96.97	89.18	91.39	91.39	2,594,100
Jul 07, 2020	102.00	102.79	95.51	95.98	95.98	1,519,000
Jul 06, 2020	101.65	103.65	100.51	103.26	103.26	917,500
Jul 02, 2020	99.90	102.88	97.88	99.21	99.21	542,400
Jul 01, 2020	101.48	103.20	97.39	97.51	97.51	612,800
Jun 30, 2020	99.36	102.53	97.96	101.76	101.76	723,800
Jun 29, 2020	97.08	100.05	95.97	99.80	99.80	538,900
Jun 26, 2020	97.52	98.29	94.05	95.71	95.71	902,600
Jun 25, 2020	98.20	98.70	94.75	98.36	98.36	697,200
Jun 24, 2020	101.38	103.30	98.62	99.29	99.29	1,154,100
Jun 23, 2020	94.50	104.39	94.41	103.88	103.88	3,397,700
Jun 22, 2020	92.00	93.17	89.89	92.22	92.22	461,600
Jun 19, 2020	96.97	96.97	92.96	93.07	93.07	1,136,400
Jun 18, 2020	94.51	97.35	93.74	94.89	94.89	461,300
Jun 17, 2020	98.17	99.05	94.92	95.35	95.35	787,600
Jun 16, 2020	103.65	103.82	96.98	98.25	98.25	849,500
Jun 15, 2020	93.20	98.57	92.49	97.72	97.72	726,500
Jun 12, 2020	98.67	100.98	94.35	97.74	97.74	687,900
Jun 11, 2020	97.49	100.93	94.75	95.97	95.97	1,004,600
Jun 10, 2020	111.14	112.95	105.94	106.05	106.05	871,900
Jun 09, 2020	111.67	113.60	109.24	112.72	112.72	711,400
Jun 08, 2020	113.32	116.48	112.30	115.69	115.69	802,500
Jun 05, 2020	115.79	116.96	107.53	108.65	108.65	1,137,800
Jun 04, 2020	103.75	108.65	102.12	108.00	108.00	1,177,500
Jun 03, 2020	98.44	104.67	98.37	104.46	104.46	848,800
Jun 02, 2020	94.01	97.34	94.01	97.00	97.00	592,500
Jun 01, 2020	93.14	94.56	92.10	93.09	93.09	563,300
May 29, 2020	92.15	93.74	90.02	93.20	93.20	1,488,100
May 28, 2020	99.40	99.99	92.72	93.16	93.16	833,500
May 27, 2020	98.56	99.79	95.43	99.43	99.43	816,300
May 26, 2020	87.97	94.33	87.30	93.47	93.47	1,077,600
May 22, 2020	84.63	85.17	81.62	83.31	83.31	361,700
May 21, 2020	81.44	85.58	81.44	84.14	84.14	500,200
May 20, 2020	83.77	85.48	81.30	83.03	83.03	483,100
May 19, 2020	85.13	86.55	82.37	82.44	82.44	662,500
May 18, 2020	81.24	86.87	80.41	85.97	85.97	803,900
May 15, 2020	74.94	77.59	74.36	76.58	76.58	563,400
May 14, 2020	72.29	76.56	69.87	75.96	75.96	754,500
May 13, 2020	76.73	77.61	72.79	73.94	73.94	874,100
May 12, 2020	81.21	81.81	77.62	77.82	77.82	651,100
May 11, 2020	83.11	83.35	79.86	80.90	80.90	715,800
May 08, 2020	82.35	85.42	81.35	84.86	84.86	672,700
May 07, 2020	79.95	82.45	79.02	80.37	80.37	607,600
May 06, 2020	81.58	82.56	78.70	78.98	78.98	741,100
May 05, 2020	86.23	86.29	79.05	82.43	82.43	1,352,200
May 04, 2020	82.58	86.12	81.55	84.99	84.99	1,001,400
May 01, 2020	85.42	86.55	82.14	83.38	83.38	486,400
Apr 30, 2020	90.64	90.90	87.59	87.72	87.72	477,100
Apr 29, 2020	90.85	94.63	90.18	93.02	93.02	844,700
Apr 28, 2020	86.52	88.27	85.58	87.51	87.51	878,800
Apr 27, 2020	80.27	84.41	79.50	83.74	83.74	953,000
Apr 24, 2020	77.79	80.36	77.13	78.96	78.96	1,090,800
Apr 23, 2020	76.13	78.55	76.02	77.32	77.32	980,800
Apr 22, 2020	75.16	76.15	73.51	75.06	75.06	570,100
Apr 21, 2020	73.50	75.27	72.51	73.05	73.05	721,400
Apr 20, 2020	75.90	78.49	74.97	76.24	76.24	590,600
Apr 17, 2020	79.17	80.81	78.39	79.60	79.60	1,212,300
Apr 16, 2020	76.54	76.97	72.38	74.74	74.74	934,000
Apr 15, 2020	77.93	79.87	76.40	79.30	79.30	579,100
Apr 14, 2020	84.91	85.72	80.72	82.74	82.74	639,000
Apr 13, 2020	87.13	87.13	81.63	83.41	83.41	516,500
Apr 09, 2020	87.26	90.94	86.25	88.01	88.01	941,100
Apr 08, 2020	80.73	86.09	78.36	85.09	85.09	1,083,800
Apr 07, 2020	80.08	84.67	76.16	81.18	81.18	1,613,400
Apr 06, 2020	65.23	74.17	65.00	73.35	73.35	1,360,600
Apr 03, 2020	64.86	67.06	60.05	62.01	62.01	1,078,300
Apr 02, 2020	68.78	71.93	63.51	64.86	64.86	1,639,000
Apr 01, 2020	72.67	74.38	65.74	66.92	66.92	1,218,300
Mar 31, 2020	79.17	79.62	75.95	76.24	76.24	1,034,600
Mar 30, 2020	78.40	81.52	75.00	80.15	80.15	1,101,600
Mar 27, 2020	81.58	82.00	76.30	78.04	78.04	1,117,800
Mar 26, 2020	83.60	85.36	79.92	82.29	82.29	1,177,000
Mar 25, 2020	77.48	86.35	71.78	82.37	82.37	1,410,100
Mar 24, 2020	66.98	77.63	66.01	77.29	77.29	1,183,600
Mar 23, 2020	58.70	64.53	56.62	63.33	63.33	1,289,200
Mar 20, 2020	66.62	67.64	58.23	58.66	58.66	1,745,700
Mar 19, 2020	64.39	67.78	58.50	66.38	66.38	1,785,500
Mar 18, 2020	81.47	81.81	59.88	65.05	65.05	1,463,100
Mar 17, 2020	86.75	89.40	83.56	85.87	85.87	1,219,400
Mar 16, 2020	87.58	95.13	81.33	85.43	85.43	1,332,900
Mar 13, 2020	101.42	102.73	90.32	96.48	96.48	1,663,600
Mar 12, 2020	103.29	104.83	97.42	97.43	97.43	1,231,900
Mar 11, 2020	115.05	116.20	108.00	108.50	108.50	1,163,900
Mar 10, 2020	115.55	117.22	112.38	117.20	117.20	851,500
Mar 09, 2020	112.32	115.89	110.06	112.38	112.38	979,300
Mar 06, 2020	115.71	119.88	115.35	118.57	118.57	1,049,500
Mar 05, 2020	119.43	121.40	118.87	119.70	119.70	683,000
Mar 04, 2020	119.00	123.21	117.84	123.17	123.17	798,100
Mar 03, 2020	120.90	121.66	116.60	117.22	117.22	1,304,400
Mar 02, 2020	121.59	122.62	118.95	120.86	120.86	1,223,000
Feb 28, 2020	119.67	125.25	118.55	121.15	121.15	1,616,100
Feb 27, 2020	122.77	128.04	121.96	123.34	123.34	1,044,300
Feb 26, 2020	125.79	129.21	125.38	125.83	125.83	1,283,400
Feb 25, 2020	129.89	131.25	124.77	125.36	125.36	966,700
Feb 24, 2020	131.86	132.30	128.27	128.79	128.79	887,500
Feb 21, 2020	133.98	135.09	133.12	135.00	135.00	833,700
Feb 20, 2020	131.24	135.58	130.79	134.17	134.17	769,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...