Singapore markets closed

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.40+1.57 (+1.22%)
As of 09:36AM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024126.69129.46129.07129.40129.409,032
15 Jul 2024------
12 Jul 2024122.09126.40122.00124.97124.97833,900
11 Jul 2024116.15121.62115.35121.30121.301,131,600
10 Jul 2024110.95113.96110.95112.94112.94850,900
09 Jul 2024111.64111.83109.90109.98109.98610,800
08 Jul 2024110.30111.92109.97111.85111.85685,600
05 Jul 2024109.64110.17107.88108.83108.83983,100
03 Jul 2024111.05111.50109.72109.85109.85230,500
02 Jul 2024109.29111.30109.17110.33110.33556,600
01 Jul 2024113.92114.17109.77109.90109.90821,400
28 Jun 2024108.30113.91108.12113.59113.591,281,900
27 Jun 2024106.50108.24106.41108.05108.05548,900
26 Jun 2024108.53108.53105.99106.81106.811,213,400
25 Jun 2024112.13112.13104.88106.33106.331,060,900
24 Jun 2024113.06113.95112.55112.77112.77663,700
21 Jun 2024111.49113.09110.66113.00113.001,042,400
20 Jun 2024111.22112.14110.55111.35111.35372,400
18 Jun 2024111.74113.31111.39111.50111.50541,700
17 Jun 2024111.61113.40110.64112.45112.45516,500
14 Jun 2024111.76112.54110.90112.02112.02600,900
13 Jun 2024115.05115.53112.89113.78113.78463,700
12 Jun 2024117.31119.30114.86115.50115.50708,600
11 Jun 2024116.64116.99112.97113.74113.74984,300
10 Jun 2024116.06118.35115.05118.08118.08760,700
07 Jun 2024113.38114.97113.22113.43113.43575,200
06 Jun 2024117.47117.47115.36115.97115.97417,500
05 Jun 2024116.46117.98114.67117.93117.93557,500
04 Jun 2024119.62120.54115.63115.66115.66858,300
03 Jun 2024122.68122.68119.75121.11121.11467,900
31 May 2024119.49122.08119.34121.93121.93660,800
30 May 2024117.23118.71117.00118.61118.61679,300
29 May 2024114.20116.11114.20116.02116.02460,800
28 May 2024116.56116.74114.90115.76115.76568,300
24 May 2024116.88116.88115.75116.43116.43310,500
23 May 2024117.82117.82114.49115.76115.76535,600
22 May 2024118.69119.57116.92117.41117.41610,600
21 May 2024118.66119.60117.22119.56119.56705,500
20 May 2024120.64120.64118.58118.92118.92622,200
17 May 2024121.02121.12120.15120.36120.36480,300
16 May 2024122.56123.11120.84120.87120.87421,700
15 May 2024125.53126.62123.24123.28123.28761,600
14 May 2024122.61123.33121.46123.02123.02695,200
13 May 2024120.77122.83120.77121.07121.07394,500
10 May 2024119.92120.22118.82119.81119.81469,800
09 May 2024118.30119.78117.83119.72119.72412,600
08 May 2024117.45118.30117.23118.22118.22497,400
07 May 2024118.58118.58117.38118.11118.11524,600
06 May 2024118.17118.57116.89118.04118.04584,400
03 May 2024118.57120.47115.85116.37116.37431,400
02 May 2024116.50116.50113.51115.62115.62480,100
01 May 2024115.13120.33114.48114.87114.87787,800
30 Apr 2024116.67118.48115.11115.32115.32573,000
29 Apr 2024115.65119.62115.65118.43118.431,027,300
26 Apr 2024117.98120.49112.46115.45115.451,100,200
25 Apr 2024109.59110.93107.06110.27110.27832,400
24 Apr 2024112.05113.39110.04111.40111.40534,700
23 Apr 2024110.09114.22109.92113.44113.44550,100
22 Apr 2024109.35110.70108.90109.95109.95535,800
19 Apr 2024108.21109.62108.21108.88108.88408,000
18 Apr 2024109.65110.18107.42108.08108.08598,900
17 Apr 2024110.38110.41108.19108.27108.27468,700
16 Apr 2024110.89111.76109.13109.49109.49744,400
15 Apr 2024114.15114.91110.63111.72111.72875,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...