Singapore markets closed

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.17-4.51 (-3.83%)
At close: 04:00PM EDT
113.11 -0.06 (-0.05%)
After hours: 06:53PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024116.40116.96112.73113.17113.17921,500
11 Apr 2024120.31120.58117.62117.68117.68785,200
10 Apr 2024120.93121.36118.86119.67119.67678,600
09 Apr 2024124.26125.51122.97125.15125.15516,700
08 Apr 2024123.25124.80122.85123.29123.29509,000
05 Apr 2024122.26123.51121.49122.36122.36567,200
04 Apr 2024128.08128.39121.81122.11122.11603,800
03 Apr 2024124.64126.59124.54126.42126.42488,800
02 Apr 2024126.55126.83124.34125.13125.13655,700
01 Apr 2024130.81130.81128.45128.47128.47425,500
28 Mar 2024128.99131.19128.87130.89130.89449,000
27 Mar 2024126.07129.03126.07128.92128.92429,900
26 Mar 2024126.08127.34125.01125.10125.10363,600
25 Mar 2024125.52127.76124.97125.65125.65480,700
22 Mar 2024126.25126.78124.74125.12125.12276,400
21 Mar 2024124.63127.32124.21126.18126.18556,100
20 Mar 2024120.97124.04120.32123.58123.58494,500
19 Mar 2024118.81121.07118.81120.89120.89389,900
18 Mar 2024118.00120.36116.96119.24119.24659,900
15 Mar 2024116.17118.73116.10117.83117.831,265,400
14 Mar 2024120.39121.22116.60116.95116.95734,000
13 Mar 2024119.98123.08119.86121.56121.56632,500
12 Mar 2024120.37121.76119.01119.65119.65546,400
11 Mar 2024121.00121.69119.82120.34120.34542,400
08 Mar 2024122.43122.79121.10121.66121.66580,300
07 Mar 2024120.66122.74120.39121.56121.56388,700
06 Mar 2024120.17120.17118.29119.97119.97525,600
05 Mar 2024120.26122.59118.87118.91118.91699,300
04 Mar 2024121.08123.27120.54120.83120.83667,800
01 Mar 2024118.67122.52117.78121.41121.41981,100
29 Feb 2024117.24119.33116.94118.62118.62837,500
28 Feb 2024114.53117.64114.39116.11116.11694,100
27 Feb 2024114.98115.90114.13115.05115.05568,900
26 Feb 2024114.34115.51113.48113.88113.88506,500
23 Feb 2024114.34115.21113.11114.94114.94332,900
22 Feb 2024114.98114.98113.57113.93113.93561,000
21 Feb 2024113.62114.29112.90113.74113.74598,300
20 Feb 2024113.82115.06113.56114.07114.07842,800
16 Feb 2024114.57117.11114.20115.42115.42710,100
15 Feb 2024117.99118.36116.23116.45116.45641,400
14 Feb 2024117.08117.08114.32116.69116.69867,400
13 Feb 2024112.81115.92112.12115.28115.281,447,600
12 Feb 2024113.82117.80111.67117.24117.241,502,800
09 Feb 2024105.59111.80101.83110.01110.012,002,800
08 Feb 2024109.25111.36109.25109.61109.611,034,000
07 Feb 2024107.83110.18107.48108.96108.96817,600
06 Feb 2024105.79108.14105.53106.81106.81601,300
05 Feb 2024107.02108.27104.78106.35106.35785,700
02 Feb 2024106.94110.06106.72108.93108.93921,900
01 Feb 2024105.19110.07105.19110.02110.021,226,900
31 Jan 2024103.70106.54103.13104.25104.25995,400
30 Jan 2024102.35104.47102.35103.67103.67583,000
29 Jan 2024100.54103.46100.47103.44103.44811,500
26 Jan 2024100.17101.1899.48100.97100.97594,700
25 Jan 202498.8099.5997.4599.5799.57654,000
24 Jan 202498.8598.8596.2897.5797.57647,500
23 Jan 2024100.42101.8797.0697.9697.96817,700
22 Jan 2024100.58102.50100.06100.95100.95738,800
19 Jan 2024100.45100.4598.4999.9399.93566,200
18 Jan 2024100.59100.8498.40100.26100.26625,800
17 Jan 2024100.03100.8798.8999.7699.76720,400
16 Jan 2024100.62101.5298.75101.50101.50942,700
12 Jan 2024106.88107.24101.66101.85101.85879,300
11 Jan 2024105.21105.79103.95104.46104.46509,000
10 Jan 2024105.73107.24104.90106.34106.34566,200
09 Jan 2024104.39105.79103.88105.47105.47592,200
08 Jan 2024104.02107.12104.02105.75105.75799,600
05 Jan 2024100.34104.67100.09103.88103.881,081,100
04 Jan 2024100.73101.5299.69100.71100.71675,900
03 Jan 2024102.55103.44100.85100.93100.93961,400
02 Jan 2024102.02105.50101.01105.28105.28800,200
29 Dec 2023104.50105.16103.16103.50103.50546,500
28 Dec 2023103.31105.02103.04104.87104.87483,700
27 Dec 2023102.84105.48102.72103.62103.62496,000
26 Dec 2023103.58103.68102.49102.64102.64543,000
22 Dec 2023103.05103.94102.52103.11103.11292,000
21 Dec 2023103.46104.02102.10102.95102.95550,400
20 Dec 2023104.15105.24101.94102.15102.15683,600
19 Dec 2023103.91105.20103.75104.48104.48547,400
18 Dec 2023105.52105.52102.48103.07103.07716,600
15 Dec 2023105.50107.63104.21105.43105.432,388,000
14 Dec 202399.58109.8299.58105.75105.752,700,200
13 Dec 202392.3497.9391.6697.5897.581,254,000
12 Dec 202391.7891.8390.8091.0891.08602,900
11 Dec 202391.9093.3591.5091.9691.96535,500
08 Dec 202392.6593.1491.8492.3092.30879,300
07 Dec 202392.7593.1791.3592.5892.581,123,600
06 Dec 202392.8294.5792.3493.4093.401,057,800
05 Dec 202391.2592.0790.2391.6891.68750,200
04 Dec 202391.2993.3191.0191.8991.89846,200
01 Dec 202388.3092.1788.2991.9391.93917,100
30 Nov 202388.0089.4986.2688.3188.313,933,900
29 Nov 202386.9988.8986.9387.8087.80986,200
28 Nov 202384.0085.9783.1585.8385.83829,900
27 Nov 202384.1384.3582.7184.2884.28683,900
24 Nov 202383.7284.0883.2584.0284.02299,000
22 Nov 202385.0085.0083.1783.6283.62555,000
21 Nov 202384.2585.2583.0484.0084.00753,600
20 Nov 202384.6085.4783.1585.2685.26866,200
17 Nov 202386.5986.6083.0984.3084.301,119,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...