Singapore markets close in 1 hour 6 minutes

Mohawk Industries, Inc. (MHK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.75+3.68 (+3.87%)
At close: 04:00PM EDT
98.75 -0.06 (-0.06%)
After hours: 04:09PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202396.4099.0796.4098.7598.75520,100
20 Mar 202394.4796.1394.1095.0795.07429,200
17 Mar 202395.6996.0393.1294.3594.351,084,900
16 Mar 202393.7697.2392.9496.4996.49440,600
15 Mar 202394.9796.0193.2994.5494.54555,200
14 Mar 2023100.02100.2795.8597.1697.16530,200
13 Mar 202395.8399.1094.6497.0097.00659,500
10 Mar 2023100.42100.4295.8697.8797.87459,400
09 Mar 2023101.30102.51100.10100.20100.20598,100
08 Mar 2023100.82101.6199.38101.55101.55333,700
07 Mar 2023102.23103.11100.40100.42100.42386,400
06 Mar 2023106.64106.64101.92102.07102.07696,600
03 Mar 2023104.59107.02103.67106.43106.43539,000
02 Mar 202399.82103.5199.52103.42103.42566,700
01 Mar 2023102.42103.84101.17101.20101.20506,000
28 Feb 2023103.07104.43102.53102.85102.85725,700
27 Feb 2023105.30105.80102.85102.92102.92507,700
24 Feb 2023104.68104.85102.28104.00104.00610,900
23 Feb 2023108.44108.70105.46107.07107.07647,800
22 Feb 2023106.79108.93106.79107.72107.72503,700
21 Feb 2023111.67111.83106.81107.09107.09646,800
17 Feb 2023115.15115.15111.82113.93113.93857,800
16 Feb 2023115.29117.87114.44116.02116.02489,600
15 Feb 2023115.72118.39115.40118.21118.21475,200
14 Feb 2023118.58119.00115.56117.15117.15548,000
13 Feb 2023115.28119.97115.28119.75119.75600,200
10 Feb 2023121.68123.54115.45115.77115.77971,900
09 Feb 2023122.06123.52120.57121.47121.47684,800
08 Feb 2023122.40123.94120.38121.05121.05572,800
07 Feb 2023120.69123.90119.84123.48123.48432,600
06 Feb 2023122.67123.86120.08121.75121.75582,100
03 Feb 2023124.47127.52124.22125.26125.26441,900
02 Feb 2023124.93130.63124.57127.76127.76795,600
01 Feb 2023119.45124.34118.01123.49123.49563,700
31 Jan 2023116.77120.80115.89120.06120.06813,500
30 Jan 2023115.92117.80115.53115.67115.67615,500
27 Jan 2023116.00118.30115.41117.96117.96455,400
26 Jan 2023118.58119.70115.39117.33117.33420,500
25 Jan 2023115.14118.62115.14118.59118.59298,400
24 Jan 2023115.88117.00114.27116.60116.60363,500
23 Jan 2023115.39116.70114.87116.01116.01394,700
20 Jan 2023111.68114.69109.95114.60114.60408,600
19 Jan 2023111.73112.34109.94111.37111.37660,200
18 Jan 2023112.20114.16111.37112.62112.62677,400
17 Jan 2023111.22114.42109.34111.18111.181,498,300
13 Jan 2023117.29119.85117.29118.65118.65461,100
12 Jan 2023119.19119.85117.55119.12119.12642,100
11 Jan 2023115.85118.67114.50118.59118.59559,900
10 Jan 2023111.40115.34110.87115.15115.15476,800
09 Jan 2023115.20115.29111.96112.20112.20639,900
06 Jan 2023113.72114.74112.07114.23114.23839,000
05 Jan 2023111.51113.33109.90113.04113.04682,600
04 Jan 2023109.05114.17107.85113.30113.30894,600
03 Jan 2023103.75107.40103.45106.86106.86877,500
30 Dec 2022100.28102.70100.15102.22102.22644,100
29 Dec 202297.27102.3597.27102.05102.05724,000
28 Dec 202298.2898.9596.3396.3696.36420,700
27 Dec 202297.7098.6696.9798.2198.21210,500
23 Dec 202296.7298.0896.1397.9697.96205,100
22 Dec 202296.1696.9394.1796.8996.89454,500
21 Dec 202295.0697.8894.9797.2497.24459,800
20 Dec 202294.4394.8193.4494.0894.08454,900
19 Dec 202296.9097.2594.9295.4295.42526,800
16 Dec 202299.07100.2496.3597.5097.502,169,100
15 Dec 202299.91102.2099.24100.43100.43619,800
14 Dec 2022101.72103.88101.12101.94101.94598,900
13 Dec 2022108.14110.21102.87103.16103.16702,400
12 Dec 202299.92104.2099.34103.21103.21867,300
09 Dec 202296.4599.9596.4599.4599.45459,400
08 Dec 202296.3898.0095.3497.2597.25417,600
07 Dec 202296.0396.7594.2495.8195.81425,500
06 Dec 202298.0198.6394.5496.0596.05671,200
05 Dec 2022100.15101.5897.8398.0998.09536,600
02 Dec 2022101.17102.88100.71102.09102.09413,100
01 Dec 2022102.20103.93101.56102.90102.90427,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...