Yahoo

Mail

Singapore markets open in 5 hours 9 minutes

Straits Times Index
3,253.79
-3.03(-0.09%)
S&P 500
4,307.91
+10.77(+0.25%)
Dow
34,169.38
+256.94(+0.76%)
Nasdaq
13,111.97
-16.08(-0.12%)
BTC-USD
23,932.06
-117.49(-0.49%)
CMC Crypto 200
568.39
-3.53(-0.62%)

DEALS

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

126.21

+0.73

(+0.59%)

As of 03:51PM EDT. Market open.

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	124.01	127.39	122.19	126.21	126.21	237,385
15 Aug 2022	126.02	127.71	124.86	125.48	125.48	349,300
12 Aug 2022	126.00	127.97	125.65	127.00	127.00	483,400
11 Aug 2022	125.74	128.14	125.22	126.11	126.11	393,200
10 Aug 2022	122.99	126.68	122.99	124.30	124.30	426,400
09 Aug 2022	123.00	123.02	119.54	120.00	120.00	447,400
08 Aug 2022	121.99	124.16	121.71	123.31	123.31	396,000
05 Aug 2022	117.38	120.01	116.82	119.97	119.97	484,500
04 Aug 2022	119.72	121.35	118.53	118.81	118.81	513,200
03 Aug 2022	120.94	121.88	119.60	120.16	120.16	559,700
02 Aug 2022	123.69	124.48	119.84	120.03	120.03	770,700
01 Aug 2022	125.39	127.02	121.10	125.76	125.76	739,500
29 Jul 2022	134.60	136.76	126.07	128.48	128.48	1,190,300
28 Jul 2022	135.00	137.41	132.35	136.42	136.42	812,400
27 Jul 2022	133.38	135.87	129.59	135.34	135.34	444,500
26 Jul 2022	133.00	134.75	131.91	133.25	133.25	326,400
25 Jul 2022	134.33	135.44	132.95	134.20	134.20	430,000
22 Jul 2022	135.90	136.97	133.20	134.82	134.82	411,300
21 Jul 2022	131.22	134.90	128.77	134.73	134.73	445,200
20 Jul 2022	131.33	131.61	128.96	131.31	131.31	361,300
19 Jul 2022	127.96	132.61	126.64	131.33	131.33	542,700
18 Jul 2022	125.92	128.06	124.82	125.49	125.49	477,300
15 Jul 2022	126.41	126.65	121.69	124.61	124.61	640,300
14 Jul 2022	121.97	125.00	119.82	124.61	124.61	594,100
13 Jul 2022	124.35	126.09	121.87	125.96	125.96	587,800
12 Jul 2022	120.39	128.47	120.39	127.48	127.48	821,600
11 Jul 2022	122.33	124.71	119.98	120.40	120.40	543,900
08 Jul 2022	123.42	124.76	122.03	123.92	123.92	741,600
07 Jul 2022	123.04	124.07	121.26	123.29	123.29	599,000
06 Jul 2022	126.42	127.73	120.00	122.20	122.20	734,400
05 Jul 2022	125.52	126.54	123.69	125.96	125.96	630,600
01 Jul 2022	124.42	129.76	124.42	128.97	128.97	572,800
30 Jun 2022	124.53	126.09	120.51	124.09	124.09	579,800
29 Jun 2022	128.12	128.26	125.38	126.50	126.50	448,400
28 Jun 2022	129.72	131.11	127.64	127.78	127.78	563,800
27 Jun 2022	128.21	130.87	126.47	129.66	129.66	621,100
24 Jun 2022	129.19	130.54	127.26	127.95	127.95	734,600
23 Jun 2022	122.46	128.57	122.46	128.13	128.13	541,500
22 Jun 2022	117.95	123.27	117.64	122.53	122.53	571,100
21 Jun 2022	121.88	122.60	119.08	120.43	120.43	514,600
17 Jun 2022	117.44	120.37	115.22	119.93	119.93	1,446,300
16 Jun 2022	120.79	121.72	114.96	116.67	116.67	916,700
15 Jun 2022	125.56	127.11	123.04	125.42	125.42	519,200
14 Jun 2022	123.88	125.50	121.62	123.61	123.61	494,600
13 Jun 2022	127.62	130.48	122.68	123.74	123.74	465,300
10 Jun 2022	138.31	139.86	131.82	131.90	131.90	505,800
09 Jun 2022	138.42	142.54	137.98	140.93	140.93	423,600
08 Jun 2022	139.09	141.18	138.02	139.54	139.54	306,600
07 Jun 2022	140.25	142.26	137.95	141.40	141.40	355,200
06 Jun 2022	139.81	142.15	138.54	141.66	141.66	432,400
03 Jun 2022	138.35	140.16	137.47	139.15	139.15	331,400
02 Jun 2022	140.55	141.75	139.05	140.16	140.16	345,600
01 Jun 2022	141.59	141.76	137.86	139.61	139.61	438,900
31 May 2022	140.90	142.65	139.12	141.46	141.46	1,142,900
27 May 2022	139.87	141.88	139.67	141.77	141.77	461,100
26 May 2022	137.50	140.34	137.44	139.40	139.40	376,800
25 May 2022	131.30	136.75	131.30	135.52	135.52	493,900
24 May 2022	135.30	135.30	129.28	132.27	132.27	469,100
23 May 2022	137.18	137.84	134.06	136.16	136.16	406,300
20 May 2022	141.11	141.24	132.18	135.12	135.12	754,500
19 May 2022	136.20	142.16	136.20	139.21	139.21	546,200
18 May 2022	138.10	139.50	135.38	137.01	137.01	582,500
17 May 2022	140.33	142.52	137.25	141.90	141.90	505,600
16 May 2022	139.17	139.17	134.47	136.59	136.59	574,400
13 May 2022	139.30	140.32	136.97	139.38	139.38	771,100
12 May 2022	136.37	141.01	135.35	138.89	138.89	639,900
11 May 2022	141.99	143.49	135.22	137.02	137.02	677,200
10 May 2022	150.74	150.88	141.24	142.37	142.37	743,700
09 May 2022	147.68	151.63	146.79	148.19	148.19	551,000
06 May 2022	152.45	152.54	147.23	149.77	149.77	650,600
05 May 2022	154.11	156.10	149.83	153.10	153.10	735,700
04 May 2022	151.72	158.06	149.73	157.83	157.83	827,300
03 May 2022	147.50	154.88	146.65	153.14	153.14	1,103,800
02 May 2022	143.48	146.05	141.37	145.75	145.75	1,055,300
29 Apr 2022	157.24	159.00	139.94	141.06	141.06	2,604,500
28 Apr 2022	128.55	131.23	125.59	130.78	130.78	893,600
27 Apr 2022	124.51	126.94	122.55	125.94	125.94	582,400
26 Apr 2022	126.21	130.36	124.13	124.70	124.70	605,400
25 Apr 2022	123.12	128.25	120.88	128.14	128.14	500,500
22 Apr 2022	127.09	127.12	123.49	123.94	123.94	486,400
21 Apr 2022	130.59	131.06	128.39	128.69	128.69	766,300
20 Apr 2022	128.27	130.39	127.92	128.94	128.94	482,500
19 Apr 2022	123.26	129.04	123.26	127.88	127.88	519,300
18 Apr 2022	123.37	125.08	121.41	122.89	122.89	357,700
14 Apr 2022	123.05	124.16	121.23	123.71	123.71	467,600
13 Apr 2022	124.10	125.14	122.61	122.90	122.90	404,700
12 Apr 2022	125.33	128.00	122.75	123.88	123.88	433,300
11 Apr 2022	121.95	127.46	121.95	124.30	124.30	583,600
08 Apr 2022	121.86	126.17	120.62	123.00	123.00	611,500
07 Apr 2022	122.93	122.93	117.56	121.28	121.28	679,700
06 Apr 2022	121.06	123.33	119.90	123.04	123.04	636,500
05 Apr 2022	126.00	126.92	122.14	123.29	123.29	676,100
04 Apr 2022	124.28	126.34	123.61	126.30	126.30	666,000
01 Apr 2022	126.41	126.49	122.83	124.24	124.24	663,700
31 Mar 2022	130.07	130.80	124.19	124.20	124.20	888,100
30 Mar 2022	131.66	134.51	130.69	130.93	130.93	786,400
29 Mar 2022	136.00	143.45	135.18	138.83	138.83	875,500
28 Mar 2022	130.98	132.01	129.60	131.87	131.87	937,400
25 Mar 2022	135.39	135.51	130.89	131.52	131.52	677,800
24 Mar 2022	136.07	137.10	133.48	135.03	135.03	786,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,307.91+10.77(+0.25%)

Dow34,169.38+256.94(+0.76%)

Nasdaq13,111.97-16.08(-0.12%)

BTC-USD23,932.06-117.49(-0.49%)

CMC Crypto 200568.39-3.53(-0.62%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Mohawk Industries, Inc. (MHK)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,307.91
+10.77(+0.25%)

Dow
34,169.38
+256.94(+0.76%)

Nasdaq
13,111.97
-16.08(-0.12%)

BTC-USD
23,932.06
-117.49(-0.49%)

CMC Crypto 200
568.39
-3.53(-0.62%)