$180.09 -0.86 (%) Mohawk Industries Inc - NYSE

Mar. 26, 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
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
12/29/2014155.16156.85155.06155.97441,013
12/26/2014154.81156.31154.69155.30271,623
12/24/2014155.20155.51154.48154.56134,418
12/23/2014155.57156.47154.45154.77569,713
12/22/2014155.42155.92153.73154.54442,696
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center