$152.82 -5.04 (%) Mohawk Industries Inc - NYSE

Feb. 11, 2016 | 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
2/11/2016155.51156.67151.30152.82718,297
2/10/2016155.48159.48154.35157.86827,542
2/9/2016149.72155.79148.56153.701,140,840
2/8/2016157.73158.20149.43151.781,047,828
2/5/2016164.94164.96159.45159.92651,920
2/4/2016161.27165.73160.66165.03666,227
2/3/2016165.00165.38157.66161.49905,915
2/2/2016166.69166.95162.60163.16594,549
2/1/2016166.01168.40163.73167.62670,859
1/29/2016164.26166.53163.65166.41926,524
1/28/2016166.12167.71162.70163.38580,533
1/27/2016165.99167.67163.57164.69505,839
1/26/2016165.28167.79164.19166.37492,314
1/25/2016166.06167.07164.20164.43538,994
1/22/2016168.00170.33165.29166.99642,320
1/21/2016163.09166.93162.20165.25977,434
1/20/2016160.25164.78153.15162.561,406,487
1/19/2016166.73168.35161.40163.34842,845
1/15/2016166.50168.17163.16165.44764,346
1/14/2016169.66172.36167.01170.57780,957
1/13/2016179.42182.00169.10169.50670,757
1/12/2016177.54180.34174.76178.97585,266
1/11/2016177.59179.23173.43175.68861,148
1/8/2016177.78179.09176.38176.82954,404
1/7/2016178.44181.18175.82176.75710,207
1/6/2016183.08185.24180.49182.12580,367
1/5/2016187.37188.32185.40186.05602,349
1/4/2016189.00189.00183.40186.45799,701
12/31/2015189.29191.10188.78189.39404,941
12/30/2015192.01193.93189.78189.89380,989
12/29/2015191.46192.99190.70192.51346,216
12/28/2015189.61190.91187.40190.44343,197
12/24/2015192.13192.95190.52190.71227,909
12/23/2015190.77192.77189.61192.53483,962
12/22/2015190.16190.57187.79189.76371,451
12/21/2015188.61191.08187.58189.45472,679
12/18/2015193.00193.00187.53188.021,262,956
12/17/2015200.35200.36193.22193.34685,182
12/16/2015194.76200.42194.05199.85681,228
12/15/2015192.81195.34191.78193.69676,986
12/14/2015191.06192.84187.29191.76653,687
12/11/2015188.32191.99188.32190.39651,178
12/10/2015190.91192.48188.75190.70467,207
12/9/2015190.75195.66189.60190.23641,196
12/8/2015189.62193.94189.40192.40918,831
12/7/2015189.48191.79188.20190.83557,020
12/4/2015184.97189.69184.14189.48579,317
12/3/2015190.40190.40183.14184.14713,156
12/2/2015191.26192.27189.07190.06431,735
12/1/2015192.02192.55189.28191.02610,404
11/30/2015192.80193.56190.18190.72567,912
11/27/2015193.20193.55192.00192.71148,351
11/25/2015192.46193.75191.64193.16243,379
11/24/2015193.83195.36191.74192.56683,579
11/23/2015192.00195.33192.00194.31666,409
11/20/2015191.59193.27190.90192.29676,786
11/19/2015189.31191.66188.86191.38768,711
11/18/2015182.78189.20182.45188.98679,208
11/17/2015183.70186.15181.91182.47708,978
11/16/2015180.22182.80180.00182.68696,900
11/13/2015184.21184.93180.44180.75660,147
11/12/2015186.46186.46184.21184.56717,632
11/11/2015189.06189.57186.57187.69638,242
11/10/2015185.97188.93185.49188.21714,682
11/9/2015186.03188.73184.30186.391,103,140
11/6/2015194.21201.88182.98187.143,088,173
11/5/2015198.00199.18194.74197.461,189,379
11/4/2015198.91200.59196.89198.17574,938
11/3/2015199.64199.64196.42198.19590,358
11/2/2015196.22198.71194.43198.32649,877
10/30/2015193.19197.30192.39195.50975,989
10/29/2015196.09196.30188.03192.391,240,119
10/28/2015195.85197.36194.25196.40556,380
10/27/2015195.63197.63192.38195.23551,359
10/26/2015195.57197.62193.15196.84473,268
10/23/2015197.62198.11193.10195.48679,265
10/22/2015195.42198.54194.01196.26823,034
10/21/2015197.59198.29193.67195.01631,857
10/20/2015197.79199.73195.55195.92538,430
10/19/2015195.95198.70195.95198.00579,897
10/16/2015192.23196.64191.82196.111,120,516
10/15/2015190.58192.05187.35191.49784,083
10/14/2015193.69194.61189.82190.11625,426
10/13/2015196.51197.47193.61193.75502,249
10/12/2015196.88198.63196.11197.80433,454
10/9/2015197.43198.25195.36196.32439,961
10/8/2015194.10197.77193.91197.521,173,056
10/7/2015192.14195.23189.58194.821,102,079
10/6/2015196.61197.88189.36191.021,217,164
10/5/2015189.96195.51189.96195.121,127,453
10/2/2015184.77189.07182.57188.97979,225
10/1/2015182.96186.72180.88186.131,585,009
9/30/2015178.04182.32177.98181.791,370,484
9/29/2015179.90181.39174.49176.191,877,331
9/28/2015190.35190.44178.89179.521,613,720
9/25/2015194.89195.67190.74191.491,091,767
9/24/2015195.09196.01191.58192.821,090,486
9/23/2015198.84199.81195.65196.98408,417
9/22/2015199.55199.83196.39198.39538,466
9/21/2015203.15205.28200.51201.10689,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center