Mail

MHK - Mohawk Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	94.14	97.49	93.57	96.68	96.68	686,400
01 Jun 2023	92.12	93.10	90.99	92.42	92.42	841,200
31 May 2023	94.13	95.01	91.50	92.04	92.04	1,047,100
30 May 2023	95.20	95.67	93.45	95.06	95.06	421,900
26 May 2023	94.64	95.21	94.14	95.10	95.10	436,500
25 May 2023	94.39	95.01	93.55	94.61	94.61	423,300
24 May 2023	95.50	96.50	93.94	94.14	94.14	601,300
23 May 2023	96.18	97.44	94.88	95.74	95.74	561,300
22 May 2023	96.59	97.78	96.18	96.81	96.81	569,800
19 May 2023	98.98	99.04	95.43	96.57	96.57	472,000
18 May 2023	96.54	98.74	96.05	98.49	98.49	322,600
17 May 2023	94.85	96.76	94.77	96.67	96.67	449,400
16 May 2023	94.91	94.91	91.56	94.15	94.15	899,400
15 May 2023	95.10	96.54	94.50	96.50	96.50	365,600
12 May 2023	97.95	98.31	93.29	94.50	94.50	545,200
11 May 2023	97.60	98.15	96.45	97.76	97.76	399,000
10 May 2023	100.29	100.92	96.29	97.93	97.93	575,600
09 May 2023	99.13	100.65	98.56	98.63	98.63	522,700
08 May 2023	100.38	100.82	99.24	99.89	99.89	351,900
05 May 2023	100.38	100.47	98.07	100.22	100.22	545,100
04 May 2023	100.83	101.61	98.75	99.03	99.03	527,600
03 May 2023	101.25	104.79	100.98	101.63	101.63	571,800
02 May 2023	103.12	103.63	99.96	101.07	101.07	660,100
01 May 2023	105.95	106.70	102.79	103.32	103.32	856,100
28 Apr 2023	105.64	107.12	102.75	105.90	105.90	1,744,500
27 Apr 2023	96.11	98.88	95.32	98.78	98.78	1,067,100
26 Apr 2023	94.86	96.24	94.71	94.86	94.86	542,100
25 Apr 2023	97.27	97.75	95.45	95.47	95.47	489,000
24 Apr 2023	96.95	98.31	96.29	98.19	98.19	408,300
21 Apr 2023	97.22	97.58	95.69	96.94	96.94	440,200
20 Apr 2023	98.63	98.76	96.70	97.10	97.10	490,400
19 Apr 2023	97.42	99.00	97.42	98.62	98.62	334,900
18 Apr 2023	99.84	100.04	97.98	98.51	98.51	475,000
17 Apr 2023	97.54	99.21	97.40	99.17	99.17	350,900
14 Apr 2023	98.67	100.61	97.02	97.94	97.94	504,400
13 Apr 2023	98.36	99.43	96.55	98.54	98.54	588,300
12 Apr 2023	101.77	102.46	97.70	97.83	97.83	754,800
11 Apr 2023	97.35	100.34	96.28	100.12	100.12	745,600
10 Apr 2023	92.05	94.74	92.00	94.72	94.72	427,300
06 Apr 2023	93.52	93.90	92.45	92.59	92.59	559,500
05 Apr 2023	94.66	95.08	92.74	93.61	93.61	789,700
04 Apr 2023	99.26	99.39	94.70	95.54	95.54	548,600
03 Apr 2023	99.91	100.93	99.15	99.19	99.19	475,200
31 Mar 2023	97.27	100.41	97.01	100.22	100.22	491,700
30 Mar 2023	98.06	98.56	96.22	96.36	96.36	494,800
29 Mar 2023	97.64	97.74	95.74	96.80	96.80	525,300
28 Mar 2023	95.42	97.44	95.28	96.23	96.23	409,800
27 Mar 2023	96.70	97.33	94.78	95.45	95.45	351,700
24 Mar 2023	94.06	96.13	92.68	95.40	95.40	441,200
23 Mar 2023	95.49	97.10	93.58	95.07	95.07	535,200
22 Mar 2023	98.79	99.35	94.49	94.58	94.58	364,000
21 Mar 2023	96.40	99.07	96.40	98.75	98.75	520,100
20 Mar 2023	94.47	96.13	94.10	95.07	95.07	429,200
17 Mar 2023	95.69	96.03	93.12	94.35	94.35	1,084,900
16 Mar 2023	93.76	97.23	92.94	96.49	96.49	440,600
15 Mar 2023	94.97	96.01	93.29	94.54	94.54	555,200
14 Mar 2023	100.02	100.27	95.85	97.16	97.16	530,200
13 Mar 2023	95.83	99.10	94.64	97.00	97.00	659,500
10 Mar 2023	100.42	100.42	95.86	97.87	97.87	459,400
09 Mar 2023	101.30	102.51	100.10	100.20	100.20	598,100
08 Mar 2023	100.82	101.61	99.38	101.55	101.55	333,700
07 Mar 2023	102.23	103.11	100.40	100.42	100.42	386,400
06 Mar 2023	106.64	106.64	101.92	102.07	102.07	696,600
03 Mar 2023	104.59	107.02	103.67	106.43	106.43	539,000
02 Mar 2023	99.82	103.51	99.52	103.42	103.42	566,700
01 Mar 2023	102.42	103.84	101.17	101.20	101.20	506,000
28 Feb 2023	103.07	104.43	102.53	102.85	102.85	725,700
27 Feb 2023	105.30	105.80	102.85	102.92	102.92	507,700
24 Feb 2023	104.68	104.85	102.28	104.00	104.00	610,900
23 Feb 2023	108.44	108.70	105.46	107.07	107.07	647,800
22 Feb 2023	106.79	108.93	106.79	107.72	107.72	503,700
21 Feb 2023	111.67	111.83	106.81	107.09	107.09	646,800
17 Feb 2023	115.15	115.15	111.82	113.93	113.93	857,800
16 Feb 2023	115.29	117.87	114.44	116.02	116.02	489,600
15 Feb 2023	115.72	118.39	115.40	118.21	118.21	475,200
14 Feb 2023	118.58	119.00	115.56	117.15	117.15	548,000
13 Feb 2023	115.28	119.97	115.28	119.75	119.75	600,200
10 Feb 2023	121.68	123.54	115.45	115.77	115.77	971,900
09 Feb 2023	122.06	123.52	120.57	121.47	121.47	684,800
08 Feb 2023	122.40	123.94	120.38	121.05	121.05	572,800
07 Feb 2023	120.69	123.90	119.84	123.48	123.48	432,600
06 Feb 2023	122.67	123.86	120.08	121.75	121.75	582,100
03 Feb 2023	124.47	127.52	124.22	125.26	125.26	441,900
02 Feb 2023	124.93	130.63	124.57	127.76	127.76	795,600
01 Feb 2023	119.45	124.34	118.01	123.49	123.49	563,700
31 Jan 2023	116.77	120.80	115.89	120.06	120.06	813,500
30 Jan 2023	115.92	117.80	115.53	115.67	115.67	615,500
27 Jan 2023	116.00	118.30	115.41	117.96	117.96	455,400
26 Jan 2023	118.58	119.70	115.39	117.33	117.33	420,500
25 Jan 2023	115.14	118.62	115.14	118.59	118.59	298,400
24 Jan 2023	115.88	117.00	114.27	116.60	116.60	363,500
23 Jan 2023	115.39	116.70	114.87	116.01	116.01	394,700
20 Jan 2023	111.68	114.69	109.95	114.60	114.60	408,600
19 Jan 2023	111.73	112.34	109.94	111.37	111.37	660,200
18 Jan 2023	112.20	114.16	111.37	112.62	112.62	677,400
17 Jan 2023	111.22	114.42	109.34	111.18	111.18	1,498,300
13 Jan 2023	117.29	119.85	117.29	118.65	118.65	461,100
12 Jan 2023	119.19	119.85	117.55	119.12	119.12	642,100
11 Jan 2023	115.85	118.67	114.50	118.59	118.59	559,900
10 Jan 2023	111.40	115.34	110.87	115.15	115.15	476,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...