$197.59 +3.22 (%) Mohawk Industries Inc - NYSE

Aug. 28, 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
8/28/2015194.01198.40193.37197.59797,749
8/27/2015194.99196.21191.22194.37746,517
8/26/2015193.70194.99188.01192.811,174,693
8/25/2015195.79196.34189.18189.181,097,911
8/24/2015191.89198.30183.52190.331,184,439
8/21/2015202.34205.01199.80200.18643,734
8/20/2015209.36211.01204.27204.41517,048
8/19/2015209.86212.16208.28210.84706,826
8/18/2015209.28211.98208.25211.33817,506
8/17/2015206.78209.01206.00208.43444,478
8/14/2015205.70207.79205.20207.38675,860
8/13/2015205.29207.39204.91205.89705,492
8/12/2015203.37206.05200.55205.301,015,838
8/11/2015203.89206.01203.31204.92805,898
8/10/2015204.90207.75204.60205.421,052,605
8/7/2015205.25207.39202.92203.852,045,082
8/6/2015202.14203.59195.60197.641,014,907
8/5/2015204.34204.34200.80202.76675,891
8/4/2015201.13202.88200.02202.79467,080
8/3/2015204.00204.39199.50200.83782,065
7/31/2015201.46202.37199.46201.59368,739
7/30/2015198.67201.20197.99200.66367,035
7/29/2015196.97200.01196.21199.58341,769
7/28/2015193.10196.58192.52196.10426,932
7/27/2015194.82195.06190.09191.55665,804
7/24/2015198.89199.13194.02196.00621,455
7/23/2015198.56202.22197.88197.99711,075
7/22/2015195.07200.52194.93197.82763,556
7/21/2015196.75196.75193.57195.15504,941
7/20/2015194.01197.50193.83196.82483,270
7/17/2015195.27196.45191.86193.57295,004
7/16/2015195.59195.87193.51195.21288,501
7/15/2015195.80197.20193.77194.76362,782
7/14/2015195.18196.84194.14196.05278,634
7/13/2015196.05196.25194.11195.45401,889
7/10/2015192.82194.64190.05194.01542,550
7/9/2015192.41193.82189.32189.41490,511
7/8/2015192.86194.09189.00189.62540,297
7/7/2015191.34194.70189.79194.23695,579
7/6/2015192.48193.52190.88191.53589,460
7/2/2015194.65195.53191.72193.55381,931
7/1/2015192.80194.46192.04194.10468,185
6/30/2015189.97192.49189.43190.90473,358
6/29/2015192.30192.99188.51188.74510,927
6/26/2015192.26193.27191.49193.171,176,264
6/25/2015193.07193.07191.16191.90553,048
6/24/2015193.57194.74191.86191.87310,219
6/23/2015194.38194.96192.71193.29307,799
6/22/2015193.77195.30193.49194.34405,724
6/19/2015191.12193.72190.97192.78601,135
6/18/2015192.88194.14191.48191.65536,399
6/17/2015191.43193.59190.13192.39237,014
6/16/2015189.18191.34188.57191.08295,228
6/15/2015189.12190.52188.32189.05374,128
6/12/2015189.11191.13188.60190.62234,392
6/11/2015191.89194.14189.98189.99495,980
6/10/2015188.07192.66187.21192.44611,383
6/9/2015186.84187.93186.10186.95311,717
6/8/2015188.06188.94186.84186.87304,082
6/5/2015187.98188.80187.19188.60420,825
6/4/2015188.67189.87188.28188.57359,536
6/3/2015189.49189.82188.04189.47427,887
6/2/2015188.50189.80187.72189.45379,423
6/1/2015186.89189.67186.36188.80362,574
5/29/2015189.05189.16186.49186.64363,667
5/28/2015188.79190.16188.39188.83347,547
5/27/2015186.72189.93184.47189.50490,757
5/26/2015187.22187.60185.88186.56338,934
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!