Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.73
+2.24(+0.07%)
S&P 500
4,080.11
+122.48(+3.09%)
Dow
34,589.77
+737.24(+2.18%)
Nasdaq
11,468.00
+484.22(+4.41%)
BTC-USD
17,041.79
+222.04(+1.32%)
CMC Crypto 200
403.55
+2.85(+0.71%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
25 Oct 2022	96.85	100.50	96.31	100.24	100.24	523,500
24 Oct 2022	95.30	97.43	94.84	96.35	96.35	572,600
21 Oct 2022	92.50	96.65	92.03	95.37	95.37	1,013,000
20 Oct 2022	95.16	97.38	92.06	92.50	92.50	537,800
19 Oct 2022	98.00	98.05	93.55	94.95	94.95	670,400
18 Oct 2022	96.55	99.22	96.55	98.85	98.85	669,700
17 Oct 2022	99.27	99.73	94.85	96.51	96.51	605,300
14 Oct 2022	97.50	98.06	95.00	96.25	96.25	541,400
13 Oct 2022	94.36	97.86	91.20	96.68	96.68	403,200
12 Oct 2022	96.61	97.68	94.98	96.29	96.29	407,600
11 Oct 2022	93.86	98.40	93.62	97.06	97.06	676,400
10 Oct 2022	94.97	96.45	93.53	95.22	95.22	462,400
07 Oct 2022	96.38	96.77	94.94	95.49	95.49	550,600
06 Oct 2022	98.01	99.73	97.98	98.24	98.24	422,100
05 Oct 2022	97.80	99.60	96.75	98.89	98.89	765,900
04 Oct 2022	96.07	100.71	96.07	100.55	100.55	901,800
03 Oct 2022	91.85	94.74	91.85	93.67	93.67	545,700
30 Sept 2022	92.46	93.48	90.97	91.19	91.19	665,700
29 Sept 2022	92.48	93.43	91.22	91.99	91.99	767,000
28 Sept 2022	92.76	95.02	92.25	94.60	94.60	588,300
27 Sept 2022	90.56	92.30	89.98	91.25	91.25	599,400
26 Sept 2022	91.85	92.83	88.85	89.41	89.41	791,800
23 Sept 2022	92.70	93.40	91.46	93.07	93.07	776,400
22 Sept 2022	95.11	95.66	93.90	94.18	94.18	571,900
21 Sept 2022	98.72	99.15	95.44	95.46	95.46	504,100
20 Sept 2022	99.13	100.51	97.08	98.20	98.20	846,900
19 Sept 2022	99.10	101.97	99.10	100.74	100.74	747,600
16 Sept 2022	99.80	101.49	99.20	99.85	99.85	1,333,500
15 Sept 2022	101.05	104.72	100.57	101.12	101.12	807,900
14 Sept 2022	106.02	106.39	99.41	100.60	100.60	1,567,400
13 Sept 2022	109.94	109.94	105.81	106.03	106.03	887,700
12 Sept 2022	114.97	117.65	114.06	114.15	114.15	669,600
09 Sept 2022	112.21	114.16	111.67	113.67	113.67	537,500
08 Sept 2022	109.12	111.17	107.50	110.99	110.99	582,200
07 Sept 2022	106.38	110.97	106.38	110.71	110.71	569,500
06 Sept 2022	109.30	109.94	106.10	106.15	106.15	590,600
02 Sept 2022	110.61	111.23	107.89	108.85	108.85	664,700
01 Sept 2022	109.53	110.00	106.75	108.06	108.06	491,200
31 Aug 2022	111.21	111.85	109.55	110.36	110.36	636,300
30 Aug 2022	110.69	111.58	107.81	110.64	110.64	547,600
29 Aug 2022	108.50	111.32	108.00	109.50	109.50	536,800
26 Aug 2022	116.42	117.48	109.52	109.55	109.55	651,900
25 Aug 2022	113.19	116.09	112.40	115.76	115.76	531,700
24 Aug 2022	112.90	114.17	111.36	113.11	113.11	375,200
23 Aug 2022	113.31	114.07	111.71	112.97	112.97	608,500
22 Aug 2022	117.00	117.00	112.67	112.93	112.93	633,900
19 Aug 2022	120.69	121.06	117.10	118.24	118.24	732,300
18 Aug 2022	122.72	122.81	121.05	122.13	122.13	404,500
17 Aug 2022	123.87	124.45	122.10	122.78	122.78	416,600
16 Aug 2022	124.01	127.39	122.19	126.56	126.56	346,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.73+2.24(+0.07%)

S&P 5004,080.11+122.48(+3.09%)

Dow34,589.77+737.24(+2.18%)

Nasdaq11,468.00+484.22(+4.41%)

BTC-USD17,041.79+222.04(+1.32%)

CMC Crypto 200403.55+2.85(+0.71%)

Mohawk Industries, Inc. (MHK)

Straits Times Index
3,292.73
+2.24(+0.07%)

S&P 500
4,080.11
+122.48(+3.09%)

Dow
34,589.77
+737.24(+2.18%)

Nasdaq
11,468.00
+484.22(+4.41%)

BTC-USD
17,041.79
+222.04(+1.32%)

CMC Crypto 200
403.55
+2.85(+0.71%)