$187.18 -1.44 (%) Mohawk Industries Inc - NYSE

May. 22, 2015 | 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
5/22/2015188.31189.09187.00187.18290,301
5/21/2015187.89189.63187.39188.62451,048
5/20/2015189.20189.52187.40188.45433,574
5/19/2015186.74189.50185.60188.89756,172
5/18/2015182.98186.16182.32185.79618,618
5/15/2015183.06184.00181.92183.05450,638
5/14/2015182.80183.67180.47183.12554,667
5/13/2015181.20181.89179.87181.35385,573
5/12/2015181.03181.98179.93180.83483,349
5/11/2015184.49185.49182.48182.57872,968
5/8/2015184.18188.00182.00184.251,339,865
5/7/2015175.50180.05174.89179.19805,542
5/6/2015176.59176.72174.17175.47537,604
5/5/2015178.56179.16175.97176.55465,928
5/4/2015178.87179.98177.59178.97602,796
5/1/2015174.58178.05174.32177.69843,763
4/30/2015175.01176.57172.97173.50765,815
4/29/2015177.33178.11174.70174.75753,950
4/28/2015177.91179.25175.78177.70461,384
4/27/2015180.09180.76177.00178.01558,986
4/24/2015178.84179.46178.00179.26460,906
4/23/2015180.00181.36177.09178.54956,894
4/22/2015180.10182.35178.06182.02613,586
4/21/2015178.01180.62177.54179.63407,187
4/20/2015178.06178.06175.87176.88714,608
4/17/2015174.87177.85174.39177.10537,400
4/16/2015180.26180.85175.52176.391,523,582
4/15/2015183.70184.57181.22181.49309,625
4/14/2015182.47183.67180.01183.36487,836
4/13/2015183.34184.54182.18182.41339,459
4/10/2015184.24184.46181.66183.86365,355
4/9/2015183.32184.81181.70184.25320,376
4/8/2015181.01183.41180.61183.41430,147
4/7/2015183.28184.25181.02181.10348,401
4/6/2015183.89185.74183.29183.41472,481
4/2/2015184.29187.29183.47185.28368,948
4/1/2015185.95186.16183.28184.66491,176
3/31/2015183.88188.29183.83185.75649,353
3/30/2015182.84185.03182.84184.72410,048
3/27/2015179.43181.61179.37181.22410,059
3/26/2015180.13181.12178.44180.09872,101
3/25/2015181.40183.02180.49180.95720,647
3/24/2015180.79184.68180.43181.48631,290
3/23/2015181.19183.21180.85181.09375,910
3/20/2015180.61182.94180.57181.03799,034
3/19/2015180.31181.75177.83179.87822,677
3/18/2015177.13181.65175.68180.731,179,958
3/17/2015179.69179.78177.26178.00434,267
3/16/2015179.80180.96178.24180.15571,472
3/13/2015179.40180.73176.75178.60515,491
3/12/2015178.55181.77178.55180.16776,653
3/11/2015180.55181.17178.20178.57614,043
3/10/2015181.74182.30180.03180.55373,051
3/9/2015181.01183.97180.35183.64701,372
3/6/2015184.46186.42179.91180.25735,859
3/5/2015185.75186.60184.50185.18501,018
3/4/2015184.53185.59181.50185.03796,263
3/3/2015185.99186.47184.35185.59566,756
3/2/2015185.16188.26184.94186.17729,729
2/27/2015186.80187.45184.24184.351,091,241
2/26/2015186.22187.25184.13186.15760,789
2/25/2015183.54186.56183.48185.89657,429
2/24/2015183.24184.33181.49183.51734,816
2/23/2015184.26185.53182.14183.241,426,508
2/20/2015182.40187.24179.14184.261,938,309
2/19/2015171.52174.80171.50172.67867,075
2/18/2015170.67172.11169.60171.67716,576
2/17/2015172.74172.79169.64171.44937,376
2/13/2015172.08173.44170.51173.00479,835
2/12/2015168.70172.17168.70171.92563,726
2/11/2015168.31169.99166.26168.35551,342
2/10/2015167.98170.00165.66168.25840,440
2/9/2015165.40166.66162.41165.87899,094
2/6/2015166.32166.65164.57165.53593,282
2/5/2015168.89169.58165.72166.48585,599
2/4/2015169.04170.96168.00168.34553,593
2/3/2015166.78169.38165.83169.06585,175
2/2/2015166.96167.84163.39166.71534,175
1/30/2015167.51167.84164.78165.04587,387
1/29/2015164.55169.36164.01169.03615,155
1/28/2015167.14167.99164.35164.76469,024
1/27/2015165.60167.26165.01165.63632,756
1/26/2015168.50169.37167.11167.60653,592
1/23/2015168.15168.88166.32167.09368,466
1/22/2015167.81169.73165.77168.10707,637
1/21/2015168.54169.74166.23167.30629,906
1/20/2015169.85169.85166.22168.831,272,387
1/16/2015162.18168.56161.16168.45981,568
1/15/2015167.75170.06161.48162.661,946,361
1/14/2015163.26167.64162.09167.052,991,764
1/13/2015159.82164.11156.06160.111,824,493
1/12/2015158.70158.97155.81157.76445,541
1/9/2015156.50159.95155.73158.351,146,867
1/8/2015155.40156.67155.24155.99839,854
1/7/2015154.22155.33153.52154.05478,726
1/6/2015154.58155.31151.15152.74605,748
1/5/2015153.50154.68152.42154.11709,965
1/2/2015156.66156.95151.22154.57988,225
12/31/2014155.68157.73155.13155.36399,511
12/30/2014155.56156.86155.04155.64270,609
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center