Yahoo

Mail

Singapore markets close in 1 hour 6 minutes

Straits Times Index
3,222.90
+48.97(+1.54%)
Nikkei
27,466.61
+520.94(+1.93%)
Hang Seng
19,602.65
+343.89(+1.79%)
FTSE 100
7,536.22
+132.37(+1.79%)
Bitcoin USD
28,165.02
+550.79(+1.99%)
CMC Crypto 200
614.38
+9.33(+1.54%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	115.20	115.29	111.96	112.20	112.20	639,900
06 Jan 2023	113.72	114.74	112.07	114.23	114.23	839,000
05 Jan 2023	111.51	113.33	109.90	113.04	113.04	682,600
04 Jan 2023	109.05	114.17	107.85	113.30	113.30	894,600
03 Jan 2023	103.75	107.40	103.45	106.86	106.86	877,500
30 Dec 2022	100.28	102.70	100.15	102.22	102.22	644,100
29 Dec 2022	97.27	102.35	97.27	102.05	102.05	724,000
28 Dec 2022	98.28	98.95	96.33	96.36	96.36	420,700
27 Dec 2022	97.70	98.66	96.97	98.21	98.21	210,500
23 Dec 2022	96.72	98.08	96.13	97.96	97.96	205,100
22 Dec 2022	96.16	96.93	94.17	96.89	96.89	454,500
21 Dec 2022	95.06	97.88	94.97	97.24	97.24	459,800
20 Dec 2022	94.43	94.81	93.44	94.08	94.08	454,900
19 Dec 2022	96.90	97.25	94.92	95.42	95.42	526,800
16 Dec 2022	99.07	100.24	96.35	97.50	97.50	2,169,100
15 Dec 2022	99.91	102.20	99.24	100.43	100.43	619,800
14 Dec 2022	101.72	103.88	101.12	101.94	101.94	598,900
13 Dec 2022	108.14	110.21	102.87	103.16	103.16	702,400
12 Dec 2022	99.92	104.20	99.34	103.21	103.21	867,300
09 Dec 2022	96.45	99.95	96.45	99.45	99.45	459,400
08 Dec 2022	96.38	98.00	95.34	97.25	97.25	417,600
07 Dec 2022	96.03	96.75	94.24	95.81	95.81	425,500
06 Dec 2022	98.01	98.63	94.54	96.05	96.05	671,200
05 Dec 2022	100.15	101.58	97.83	98.09	98.09	536,600
02 Dec 2022	101.17	102.88	100.71	102.09	102.09	413,100
01 Dec 2022	102.20	103.93	101.56	102.90	102.90	427,700
30 Nov 2022	100.72	101.88	96.92	101.33	101.33	678,000
29 Nov 2022	99.43	101.07	99.14	100.94	100.94	317,500
28 Nov 2022	101.63	102.64	99.04	99.68	99.68	359,600
25 Nov 2022	101.58	103.52	101.58	102.91	102.91	110,600
23 Nov 2022	100.62	102.31	100.49	102.10	102.10	215,500
22 Nov 2022	100.39	102.20	100.15	101.27	101.27	309,600
21 Nov 2022	99.89	99.89	98.53	99.57	99.57	269,200
18 Nov 2022	101.24	101.79	98.94	99.97	99.97	366,400
17 Nov 2022	99.89	100.59	97.22	98.85	98.85	593,600
16 Nov 2022	105.38	106.15	101.46	102.46	102.46	426,600
15 Nov 2022	108.07	109.96	103.68	106.27	106.27	566,700
14 Nov 2022	108.47	109.44	105.29	105.32	105.32	609,700
11 Nov 2022	103.31	110.39	103.06	109.80	109.80	1,012,700
10 Nov 2022	93.70	103.21	93.68	102.44	102.44	1,157,400
09 Nov 2022	89.97	91.73	88.99	89.31	89.31	386,700
08 Nov 2022	92.68	92.99	89.82	91.37	91.37	432,600
07 Nov 2022	91.27	91.77	89.40	91.15	91.15	393,600
04 Nov 2022	89.47	90.95	87.50	90.00	90.00	633,800
03 Nov 2022	89.14	89.45	87.02	87.98	87.98	594,800
02 Nov 2022	94.39	94.89	90.40	90.47	90.47	743,300
01 Nov 2022	96.80	97.52	94.18	95.09	95.09	497,200
31 Oct 2022	96.00	96.16	93.72	94.75	94.75	649,200
28 Oct 2022	92.73	98.37	92.15	96.72	96.72	1,273,200
27 Oct 2022	98.94	101.48	97.94	98.25	98.25	982,400
26 Oct 2022	99.92	100.92	98.16	98.60	98.60	675,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,222.90+48.97(+1.54%)

Nikkei27,466.61+520.94(+1.93%)

Hang Seng19,602.65+343.89(+1.79%)

FTSE 1007,536.22+132.37(+1.79%)

Bitcoin USD28,165.02+550.79(+1.99%)

CMC Crypto 200614.38+9.33(+1.54%)

Mohawk Industries, Inc. (MHK)

Straits Times Index
3,222.90
+48.97(+1.54%)

Nikkei
27,466.61
+520.94(+1.93%)

Hang Seng
19,602.65
+343.89(+1.79%)

FTSE 100
7,536.22
+132.37(+1.79%)

Bitcoin USD
28,165.02
+550.79(+1.99%)

CMC Crypto 200
614.38
+9.33(+1.54%)