Singapore markets open in 5 hours 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022124.01127.39122.19126.21126.21237,385
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
11 Jul 2022122.33124.71119.98120.40120.40543,900
08 Jul 2022123.42124.76122.03123.92123.92741,600
07 Jul 2022123.04124.07121.26123.29123.29599,000
06 Jul 2022126.42127.73120.00122.20122.20734,400
05 Jul 2022125.52126.54123.69125.96125.96630,600
01 Jul 2022124.42129.76124.42128.97128.97572,800
30 Jun 2022124.53126.09120.51124.09124.09579,800
29 Jun 2022128.12128.26125.38126.50126.50448,400
28 Jun 2022129.72131.11127.64127.78127.78563,800
27 Jun 2022128.21130.87126.47129.66129.66621,100
24 Jun 2022129.19130.54127.26127.95127.95734,600
23 Jun 2022122.46128.57122.46128.13128.13541,500
22 Jun 2022117.95123.27117.64122.53122.53571,100
21 Jun 2022121.88122.60119.08120.43120.43514,600
17 Jun 2022117.44120.37115.22119.93119.931,446,300
16 Jun 2022120.79121.72114.96116.67116.67916,700
15 Jun 2022125.56127.11123.04125.42125.42519,200
14 Jun 2022123.88125.50121.62123.61123.61494,600
13 Jun 2022127.62130.48122.68123.74123.74465,300
10 Jun 2022138.31139.86131.82131.90131.90505,800
09 Jun 2022138.42142.54137.98140.93140.93423,600
08 Jun 2022139.09141.18138.02139.54139.54306,600
07 Jun 2022140.25142.26137.95141.40141.40355,200
06 Jun 2022139.81142.15138.54141.66141.66432,400
03 Jun 2022138.35140.16137.47139.15139.15331,400
02 Jun 2022140.55141.75139.05140.16140.16345,600
01 Jun 2022141.59141.76137.86139.61139.61438,900
31 May 2022140.90142.65139.12141.46141.461,142,900
27 May 2022139.87141.88139.67141.77141.77461,100
26 May 2022137.50140.34137.44139.40139.40376,800
25 May 2022131.30136.75131.30135.52135.52493,900
24 May 2022135.30135.30129.28132.27132.27469,100
23 May 2022137.18137.84134.06136.16136.16406,300
20 May 2022141.11141.24132.18135.12135.12754,500
19 May 2022136.20142.16136.20139.21139.21546,200
18 May 2022138.10139.50135.38137.01137.01582,500
17 May 2022140.33142.52137.25141.90141.90505,600
16 May 2022139.17139.17134.47136.59136.59574,400
13 May 2022139.30140.32136.97139.38139.38771,100
12 May 2022136.37141.01135.35138.89138.89639,900
11 May 2022141.99143.49135.22137.02137.02677,200
10 May 2022150.74150.88141.24142.37142.37743,700
09 May 2022147.68151.63146.79148.19148.19551,000
06 May 2022152.45152.54147.23149.77149.77650,600
05 May 2022154.11156.10149.83153.10153.10735,700
04 May 2022151.72158.06149.73157.83157.83827,300
03 May 2022147.50154.88146.65153.14153.141,103,800
02 May 2022143.48146.05141.37145.75145.751,055,300
29 Apr 2022157.24159.00139.94141.06141.062,604,500
28 Apr 2022128.55131.23125.59130.78130.78893,600
27 Apr 2022124.51126.94122.55125.94125.94582,400
26 Apr 2022126.21130.36124.13124.70124.70605,400
25 Apr 2022123.12128.25120.88128.14128.14500,500
22 Apr 2022127.09127.12123.49123.94123.94486,400
21 Apr 2022130.59131.06128.39128.69128.69766,300
20 Apr 2022128.27130.39127.92128.94128.94482,500
19 Apr 2022123.26129.04123.26127.88127.88519,300
18 Apr 2022123.37125.08121.41122.89122.89357,700
14 Apr 2022123.05124.16121.23123.71123.71467,600
13 Apr 2022124.10125.14122.61122.90122.90404,700
12 Apr 2022125.33128.00122.75123.88123.88433,300
11 Apr 2022121.95127.46121.95124.30124.30583,600
08 Apr 2022121.86126.17120.62123.00123.00611,500
07 Apr 2022122.93122.93117.56121.28121.28679,700
06 Apr 2022121.06123.33119.90123.04123.04636,500
05 Apr 2022126.00126.92122.14123.29123.29676,100
04 Apr 2022124.28126.34123.61126.30126.30666,000
01 Apr 2022126.41126.49122.83124.24124.24663,700
31 Mar 2022130.07130.80124.19124.20124.20888,100
30 Mar 2022131.66134.51130.69130.93130.93786,400
29 Mar 2022136.00143.45135.18138.83138.83875,500
28 Mar 2022130.98132.01129.60131.87131.87937,400
25 Mar 2022135.39135.51130.89131.52131.52677,800
24 Mar 2022136.07137.10133.48135.03135.03786,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...