MHK - Mohawk Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 202071.8177.3269.4476.6376.632,786,573
Jul 10, 202073.2678.9969.2170.4770.474,356,300
Jul 09, 202089.4191.3968.1073.1273.1210,934,600
Jul 08, 202095.4896.9789.1891.3991.392,594,100
Jul 07, 2020102.00102.7995.5195.9895.981,519,000
Jul 06, 2020101.65103.65100.51103.26103.26917,500
Jul 02, 202099.90102.8897.8899.2199.21542,400
Jul 01, 2020101.48103.2097.3997.5197.51612,800
Jun 30, 202099.36102.5397.96101.76101.76723,800
Jun 29, 202097.08100.0595.9799.8099.80538,900
Jun 26, 202097.5298.2994.0595.7195.71902,600
Jun 25, 202098.2098.7094.7598.3698.36697,200
Jun 24, 2020101.38103.3098.6299.2999.291,154,100
Jun 23, 202094.50104.3994.41103.88103.883,397,700
Jun 22, 202092.0093.1789.8992.2292.22461,600
Jun 19, 202096.9796.9792.9693.0793.071,136,400
Jun 18, 202094.5197.3593.7494.8994.89461,300
Jun 17, 202098.1799.0594.9295.3595.35787,600
Jun 16, 2020103.65103.8296.9898.2598.25849,500
Jun 15, 202093.2098.5792.4997.7297.72726,500
Jun 12, 202098.67100.9894.3597.7497.74687,900
Jun 11, 202097.49100.9394.7595.9795.971,004,600
Jun 10, 2020111.14112.95105.94106.05106.05871,900
Jun 09, 2020111.67113.60109.24112.72112.72711,400
Jun 08, 2020113.32116.48112.30115.69115.69802,500
Jun 05, 2020115.79116.96107.53108.65108.651,137,800
Jun 04, 2020103.75108.65102.12108.00108.001,177,500
Jun 03, 202098.44104.6798.37104.46104.46848,800
Jun 02, 202094.0197.3494.0197.0097.00592,500
Jun 01, 202093.1494.5692.1093.0993.09563,300
May 29, 202092.1593.7490.0293.2093.201,488,100
May 28, 202099.4099.9992.7293.1693.16833,500
May 27, 202098.5699.7995.4399.4399.43816,300
May 26, 202087.9794.3387.3093.4793.471,077,600
May 22, 202084.6385.1781.6283.3183.31361,700
May 21, 202081.4485.5881.4484.1484.14500,200
May 20, 202083.7785.4881.3083.0383.03483,100
May 19, 202085.1386.5582.3782.4482.44662,500
May 18, 202081.2486.8780.4185.9785.97803,900
May 15, 202074.9477.5974.3676.5876.58563,400
May 14, 202072.2976.5669.8775.9675.96754,500
May 13, 202076.7377.6172.7973.9473.94874,100
May 12, 202081.2181.8177.6277.8277.82651,100
May 11, 202083.1183.3579.8680.9080.90715,800
May 08, 202082.3585.4281.3584.8684.86672,700
May 07, 202079.9582.4579.0280.3780.37607,600
May 06, 202081.5882.5678.7078.9878.98741,100
May 05, 202086.2386.2979.0582.4382.431,352,200
May 04, 202082.5886.1281.5584.9984.991,001,400
May 01, 202085.4286.5582.1483.3883.38486,400
Apr 30, 202090.6490.9087.5987.7287.72477,100
Apr 29, 202090.8594.6390.1893.0293.02844,700
Apr 28, 202086.5288.2785.5887.5187.51878,800
Apr 27, 202080.2784.4179.5083.7483.74953,000
Apr 24, 202077.7980.3677.1378.9678.961,090,800
Apr 23, 202076.1378.5576.0277.3277.32980,800
Apr 22, 202075.1676.1573.5175.0675.06570,100
Apr 21, 202073.5075.2772.5173.0573.05721,400
Apr 20, 202075.9078.4974.9776.2476.24590,600
Apr 17, 202079.1780.8178.3979.6079.601,212,300
Apr 16, 202076.5476.9772.3874.7474.74934,000
Apr 15, 202077.9379.8776.4079.3079.30579,100
Apr 14, 202084.9185.7280.7282.7482.74639,000
Apr 13, 202087.1387.1381.6383.4183.41516,500
Apr 09, 202087.2690.9486.2588.0188.01941,100
Apr 08, 202080.7386.0978.3685.0985.091,083,800
Apr 07, 202080.0884.6776.1681.1881.181,613,400
Apr 06, 202065.2374.1765.0073.3573.351,360,600
Apr 03, 202064.8667.0660.0562.0162.011,078,300
Apr 02, 202068.7871.9363.5164.8664.861,639,000
Apr 01, 202072.6774.3865.7466.9266.921,218,300
Mar 31, 202079.1779.6275.9576.2476.241,034,600
Mar 30, 202078.4081.5275.0080.1580.151,101,600
Mar 27, 202081.5882.0076.3078.0478.041,117,800
Mar 26, 202083.6085.3679.9282.2982.291,177,000
Mar 25, 202077.4886.3571.7882.3782.371,410,100
Mar 24, 202066.9877.6366.0177.2977.291,183,600
Mar 23, 202058.7064.5356.6263.3363.331,289,200
Mar 20, 202066.6267.6458.2358.6658.661,745,700
Mar 19, 202064.3967.7858.5066.3866.381,785,500
Mar 18, 202081.4781.8159.8865.0565.051,463,100
Mar 17, 202086.7589.4083.5685.8785.871,219,400
Mar 16, 202087.5895.1381.3385.4385.431,332,900
Mar 13, 2020101.42102.7390.3296.4896.481,663,600
Mar 12, 2020103.29104.8397.4297.4397.431,231,900
Mar 11, 2020115.05116.20108.00108.50108.501,163,900
Mar 10, 2020115.55117.22112.38117.20117.20851,500
Mar 09, 2020112.32115.89110.06112.38112.38979,300
Mar 06, 2020115.71119.88115.35118.57118.571,049,500
Mar 05, 2020119.43121.40118.87119.70119.70683,000
Mar 04, 2020119.00123.21117.84123.17123.17798,100
Mar 03, 2020120.90121.66116.60117.22117.221,304,400
Mar 02, 2020121.59122.62118.95120.86120.861,223,000
Feb 28, 2020119.67125.25118.55121.15121.151,616,100
Feb 27, 2020122.77128.04121.96123.34123.341,044,300
Feb 26, 2020125.79129.21125.38125.83125.831,283,400
Feb 25, 2020129.89131.25124.77125.36125.36966,700
Feb 24, 2020131.86132.30128.27128.79128.79887,500
Feb 21, 2020133.98135.09133.12135.00135.00833,700
Feb 20, 2020131.24135.58130.79134.17134.17769,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...