$154.96 +1.04 (%) Mohawk Industries Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MHK historical data

Date Open High Low Close Volume
12/19/2014154.96156.00154.57154.961,071,271
12/18/2014153.95154.16152.20153.92895,795
12/17/2014147.50152.09146.88151.711,024,199
12/16/2014151.36151.36143.22146.782,285,726
12/15/2014155.60156.48152.18153.24771,262
12/12/2014155.15156.80153.79153.79658,907
12/11/2014154.84158.58154.39156.62760,385
12/10/2014157.32157.96153.23153.29664,961
12/9/2014154.58157.80153.97157.60480,174
12/8/2014155.20157.50155.10156.99871,395
12/5/2014154.71156.97154.44155.49540,639
12/4/2014152.87155.40152.03154.78659,099
12/3/2014152.87153.67152.09152.88600,455
12/2/2014152.06153.34152.01152.89591,557
12/1/2014152.39153.50151.71151.99888,791
11/28/2014151.99154.73151.72153.59364,543
11/26/2014153.27153.27151.66151.80384,492
11/25/2014153.93155.07152.48152.83626,324
11/24/2014152.41154.69152.17153.891,164,833
11/21/2014149.99152.48149.99151.611,578,636
11/20/2014144.50149.84144.26148.36929,800
11/19/2014142.37146.24142.37145.96823,972
11/18/2014141.80143.35141.80142.72443,793
11/17/2014143.02143.55141.47141.67360,500
11/14/2014142.25143.81142.25143.47504,267
11/13/2014143.19143.67141.68142.53326,795
11/12/2014142.63143.64141.91143.22381,443
11/11/2014143.08143.35142.57143.06372,468
11/10/2014142.80143.65142.38142.71482,535
11/7/2014142.39143.69141.41142.66664,546
11/6/2014140.18142.31139.13142.15596,855
11/5/2014140.73141.11139.08139.65539,106
11/4/2014140.09140.32138.22140.13513,138
11/3/2014142.44142.44139.45140.54956,342
10/31/2014143.50147.03139.04142.042,027,778
10/30/2014134.42135.75133.44135.74904,913
10/29/2014137.00137.57133.62134.66735,204
10/28/2014134.24137.00134.09137.00396,080
10/27/2014133.80134.95133.26134.29371,501
10/24/2014135.27135.90133.75134.92542,445
10/23/2014134.15136.57134.15135.32747,423
10/22/2014133.86135.54133.14133.48710,371
10/21/2014130.47135.20130.47134.841,073,201
10/20/2014128.53130.15128.52130.03494,905
10/17/2014127.21129.73126.31128.83850,011
10/16/2014123.18127.50123.14126.00754,558
10/15/2014122.95126.25120.37125.621,302,167
10/14/2014124.58126.75124.23125.121,046,470
10/13/2014128.11129.22124.73124.821,059,792
10/10/2014129.75130.93128.00128.12908,001
10/9/2014134.40134.55129.94130.01913,314
10/8/2014132.99134.46130.61134.39947,370
10/7/2014133.19134.23132.37133.33647,643
10/6/2014135.72136.71134.20134.32423,514
10/3/2014133.31136.27132.94135.54814,254
10/2/2014131.53132.78130.71132.061,083,275
10/1/2014134.67134.67131.29131.81891,721
9/30/2014136.33136.49134.59134.82657,307
9/29/2014135.44136.46134.62135.97403,278
9/26/2014136.46137.26135.83136.58595,510
9/25/2014136.91136.91135.00136.37749,230
9/24/2014135.96137.59134.70136.99651,460
9/23/2014136.45137.52136.18136.22765,776
9/22/2014140.17140.34137.16137.64602,968
9/19/2014142.93143.40140.15140.53831,016
9/18/2014142.96143.40141.54142.42603,974
9/17/2014140.90143.83140.84142.861,314,696
9/16/2014140.59141.20139.47140.07760,823
9/15/2014142.43142.56140.23141.42663,223
9/12/2014145.08145.33140.43142.20872,947
9/11/2014144.72145.55144.24145.26391,670
9/10/2014145.85146.46144.61145.42532,952
9/9/2014147.38147.77145.62145.82388,167
9/8/2014147.72148.54146.58147.28777,870
9/5/2014147.01148.28146.51148.12662,021
9/4/2014146.55149.84146.10147.15719,235
9/3/2014146.92147.20145.78146.26567,406
9/2/2014146.06146.62145.21146.07918,591
8/29/2014146.02146.82144.92146.02298,057
8/28/2014145.45146.05143.84145.53477,566
8/27/2014146.21146.95145.59145.93526,912
8/26/2014146.70147.65146.03146.06766,748
8/25/2014146.79147.09145.54146.70656,598
8/22/2014145.67147.41145.20146.46522,171
8/21/2014146.13146.51144.69146.12478,548
8/20/2014144.54146.38144.01146.04540,844
8/19/2014143.50146.24143.39145.301,252,518
8/18/2014140.05142.50140.00142.36806,007
8/15/2014140.53140.74138.22139.39839,490
8/14/2014136.10139.96136.07139.921,143,230
8/13/2014133.78136.04133.63136.011,127,318
8/12/2014134.09135.16132.99133.45433,811
8/11/2014134.75135.47134.07134.58718,378
8/8/2014130.18134.51129.67134.421,276,179
8/7/2014131.21131.61129.62130.00637,544
8/6/2014128.86130.89128.50130.33935,729
8/5/2014128.46131.75128.00129.541,325,403
8/4/2014126.78128.59126.30128.501,452,632
8/1/2014130.30130.30126.28126.433,041,939
7/31/2014125.71126.39123.81124.771,533,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center