Singapore markets closed

Mohawk Industries, Inc. (MHK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.33+0.39 (+0.39%)
At close: 04:00PM EST
101.33 0.00 (0.00%)
Pre-market: 07:54AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022100.72101.8896.92101.33101.33678,000
29 Nov 202299.43101.0799.14100.94100.94317,500
28 Nov 2022101.63102.6499.0499.6899.68359,600
25 Nov 2022101.58103.52101.58102.91102.91110,600
23 Nov 2022100.62102.31100.49102.10102.10215,500
22 Nov 2022100.39102.20100.15101.27101.27309,600
21 Nov 202299.8999.8998.5399.5799.57269,200
18 Nov 2022101.24101.7998.9499.9799.97366,400
17 Nov 202299.89100.5997.2298.8598.85593,600
16 Nov 2022105.38106.15101.46102.46102.46426,600
15 Nov 2022108.07109.96103.68106.27106.27566,700
14 Nov 2022108.47109.44105.29105.32105.32609,700
11 Nov 2022103.31110.39103.06109.80109.801,012,700
10 Nov 202293.70103.2193.68102.44102.441,157,400
09 Nov 202289.9791.7388.9989.3189.31386,700
08 Nov 202292.6892.9989.8291.3791.37432,600
07 Nov 202291.2791.7789.4091.1591.15393,600
04 Nov 202289.4790.9587.5090.0090.00633,800
03 Nov 202289.1489.4587.0287.9887.98594,800
02 Nov 202294.3994.8990.4090.4790.47743,300
01 Nov 202296.8097.5294.1895.0995.09497,200
31 Oct 202296.0096.1693.7294.7594.75649,200
28 Oct 202292.7398.3792.1596.7296.721,273,200
27 Oct 202298.94101.4897.9498.2598.25982,400
26 Oct 202299.92100.9298.1698.6098.60675,200
25 Oct 202296.85100.5096.31100.24100.24523,500
24 Oct 202295.3097.4394.8496.3596.35572,600
21 Oct 202292.5096.6592.0395.3795.371,013,000
20 Oct 202295.1697.3892.0692.5092.50537,800
19 Oct 202298.0098.0593.5594.9594.95670,400
18 Oct 202296.5599.2296.5598.8598.85669,700
17 Oct 202299.2799.7394.8596.5196.51605,300
14 Oct 202297.5098.0695.0096.2596.25541,400
13 Oct 202294.3697.8691.2096.6896.68403,200
12 Oct 202296.6197.6894.9896.2996.29407,600
11 Oct 202293.8698.4093.6297.0697.06676,400
10 Oct 202294.9796.4593.5395.2295.22462,400
07 Oct 202296.3896.7794.9495.4995.49550,600
06 Oct 202298.0199.7397.9898.2498.24422,100
05 Oct 202297.8099.6096.7598.8998.89765,900
04 Oct 202296.07100.7196.07100.55100.55901,800
03 Oct 202291.8594.7491.8593.6793.67545,700
30 Sept 202292.4693.4890.9791.1991.19665,700
29 Sept 202292.4893.4391.2291.9991.99767,000
28 Sept 202292.7695.0292.2594.6094.60588,300
27 Sept 202290.5692.3089.9891.2591.25599,400
26 Sept 202291.8592.8388.8589.4189.41791,800
23 Sept 202292.7093.4091.4693.0793.07776,400
22 Sept 202295.1195.6693.9094.1894.18571,900
21 Sept 202298.7299.1595.4495.4695.46504,100
20 Sept 202299.13100.5197.0898.2098.20846,900
19 Sept 202299.10101.9799.10100.74100.74747,600
16 Sept 202299.80101.4999.2099.8599.851,333,500
15 Sept 2022101.05104.72100.57101.12101.12807,900
14 Sept 2022106.02106.3999.41100.60100.601,567,400
13 Sept 2022109.94109.94105.81106.03106.03887,700
12 Sept 2022114.97117.65114.06114.15114.15669,600
09 Sept 2022112.21114.16111.67113.67113.67537,500
08 Sept 2022109.12111.17107.50110.99110.99582,200
07 Sept 2022106.38110.97106.38110.71110.71569,500
06 Sept 2022109.30109.94106.10106.15106.15590,600
02 Sept 2022110.61111.23107.89108.85108.85664,700
01 Sept 2022109.53110.00106.75108.06108.06491,200
31 Aug 2022111.21111.85109.55110.36110.36636,300
30 Aug 2022110.69111.58107.81110.64110.64547,600
29 Aug 2022108.50111.32108.00109.50109.50536,800
26 Aug 2022116.42117.48109.52109.55109.55651,900
25 Aug 2022113.19116.09112.40115.76115.76531,700
24 Aug 2022112.90114.17111.36113.11113.11375,200
23 Aug 2022113.31114.07111.71112.97112.97608,500
22 Aug 2022117.00117.00112.67112.93112.93633,900
19 Aug 2022120.69121.06117.10118.24118.24732,300
18 Aug 2022122.72122.81121.05122.13122.13404,500
17 Aug 2022123.87124.45122.10122.78122.78416,600
16 Aug 2022124.01127.39122.19126.56126.56346,400
15 Aug 2022126.02127.71124.86125.48125.48349,300
12 Aug 2022126.00127.97125.65127.00127.00483,400
11 Aug 2022125.74128.14125.22126.11126.11393,200
10 Aug 2022122.99126.68122.99124.30124.30426,400
09 Aug 2022123.00123.02119.54120.00120.00447,400
08 Aug 2022121.99124.16121.71123.31123.31396,000
05 Aug 2022117.38120.01116.82119.97119.97484,500
04 Aug 2022119.72121.35118.53118.81118.81513,200
03 Aug 2022120.94121.88119.60120.16120.16559,700
02 Aug 2022123.69124.48119.84120.03120.03770,700
01 Aug 2022125.39127.02121.10125.76125.76739,500
29 Jul 2022134.60136.76126.07128.48128.481,190,300
28 Jul 2022135.00137.41132.35136.42136.42812,400
27 Jul 2022133.38135.87129.59135.34135.34444,500
26 Jul 2022133.00134.75131.91133.25133.25326,400
25 Jul 2022134.33135.44132.95134.20134.20430,000
22 Jul 2022135.90136.97133.20134.82134.82411,300
21 Jul 2022131.22134.90128.77134.73134.73445,200
20 Jul 2022131.33131.61128.96131.31131.31361,300
19 Jul 2022127.96132.61126.64131.33131.33542,700
18 Jul 2022125.92128.06124.82125.49125.49477,300
15 Jul 2022126.41126.65121.69124.61124.61640,300
14 Jul 2022121.97125.00119.82124.61124.61594,100
13 Jul 2022124.35126.09121.87125.96125.96587,800
12 Jul 2022120.39128.47120.39127.48127.48821,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...