Canada markets close in 25 minutes

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.50-0.95 (-0.84%)
At close: 04:00PM EDT
111.50 0.00 (0.00%)
After hours: 06:12PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024111.74113.31111.39111.50111.50541,700
Jun 17, 2024111.61113.40110.64112.45112.45516,500
Jun 14, 2024111.76112.54110.90112.02112.02600,900
Jun 13, 2024115.05115.53112.89113.78113.78463,700
Jun 12, 2024117.31119.30114.86115.50115.50708,600
Jun 11, 2024116.64116.99112.97113.74113.74984,300
Jun 10, 2024116.06118.35115.05118.08118.08760,700
Jun 07, 2024113.38114.97113.22113.43113.43575,200
Jun 06, 2024117.47117.47115.36115.97115.97417,500
Jun 05, 2024116.46117.98114.67117.93117.93557,500
Jun 04, 2024119.62120.54115.63115.66115.66858,300
Jun 03, 2024122.68122.68119.75121.11121.11467,900
May 31, 2024119.49122.08119.34121.93121.93660,800
May 30, 2024117.23118.71117.00118.61118.61679,300
May 29, 2024114.20116.11114.20116.02116.02460,800
May 28, 2024116.56116.74114.90115.76115.76568,300
May 24, 2024116.88116.88115.75116.43116.43310,500
May 23, 2024117.82117.82114.49115.76115.76535,600
May 22, 2024118.69119.57116.92117.41117.41610,600
May 21, 2024118.66119.60117.22119.56119.56705,500
May 20, 2024120.64120.64118.58118.92118.92622,200
May 17, 2024121.02121.12120.15120.36120.36480,300
May 16, 2024122.56123.11120.84120.87120.87421,700
May 15, 2024125.53126.62123.24123.28123.28761,600
May 14, 2024122.61123.33121.46123.02123.02695,200
May 13, 2024120.77122.83120.77121.07121.07394,500
May 10, 2024119.92120.22118.82119.81119.81469,800
May 09, 2024118.30119.78117.83119.72119.72412,600
May 08, 2024117.45118.30117.23118.22118.22497,400
May 07, 2024118.58118.58117.38118.11118.11524,600
May 06, 2024118.17118.57116.89118.04118.04584,400
May 03, 2024118.57120.47115.85116.37116.37431,400
May 02, 2024116.50116.50113.51115.62115.62480,100
May 01, 2024115.13120.33114.48114.87114.87787,800
Apr 30, 2024116.67118.48115.11115.32115.32573,000
Apr 29, 2024115.65119.62115.65118.43118.431,027,300
Apr 26, 2024117.98120.49112.46115.45115.451,100,200
Apr 25, 2024109.59110.93107.06110.27110.27832,400
Apr 24, 2024112.05113.39110.04111.40111.40534,700
Apr 23, 2024110.09114.22109.92113.44113.44550,100
Apr 22, 2024109.35110.70108.90109.95109.95535,800
Apr 19, 2024108.21109.62108.21108.88108.88408,000
Apr 18, 2024109.65110.18107.42108.08108.08598,900
Apr 17, 2024110.38110.41108.19108.27108.27468,700
Apr 16, 2024110.89111.76109.13109.49109.49744,400
Apr 15, 2024114.15114.91110.63111.72111.72875,300
Apr 12, 2024116.40116.96112.73113.17113.17921,500
Apr 11, 2024120.31120.58117.62117.68117.68785,200
Apr 10, 2024120.93121.36118.86119.67119.67678,600
Apr 09, 2024124.26125.51122.97125.15125.15516,700
Apr 08, 2024123.25124.80122.85123.29123.29509,000
Apr 05, 2024122.26123.51121.49122.36122.36567,200
Apr 04, 2024128.08128.39121.81122.11122.11603,800
Apr 03, 2024124.64126.59124.54126.42126.42488,800
Apr 02, 2024126.55126.83124.34125.13125.13655,700
Apr 01, 2024130.81130.81128.45128.47128.47425,500
Mar 28, 2024128.99131.19128.87130.89130.89449,000
Mar 27, 2024126.07129.03126.07128.92128.92429,900
Mar 26, 2024126.08127.34125.01125.10125.10363,600
Mar 25, 2024125.52127.76124.97125.65125.65480,700
Mar 22, 2024126.25126.78124.74125.12125.12276,400
Mar 21, 2024124.63127.32124.21126.18126.18556,100
Mar 20, 2024120.97124.04120.32123.58123.58494,500
Mar 19, 2024118.81121.07118.81120.89120.89389,900
Mar 18, 2024118.00120.36116.96119.24119.24659,900
Mar 15, 2024116.17118.73116.10117.83117.831,265,400
Mar 14, 2024120.39121.22116.60116.95116.95734,000
Mar 13, 2024119.98123.08119.86121.56121.56632,500
Mar 12, 2024120.37121.76119.01119.65119.65546,400
Mar 11, 2024121.00121.69119.82120.34120.34542,400
Mar 08, 2024122.43122.79121.10121.66121.66580,300
Mar 07, 2024120.66122.74120.39121.56121.56388,700
Mar 06, 2024120.17120.17118.29119.97119.97525,600
Mar 05, 2024120.26122.59118.87118.91118.91699,300
Mar 04, 2024121.08123.27120.54120.83120.83667,800
Mar 01, 2024118.67122.52117.78121.41121.41981,100
Feb 29, 2024117.24119.33116.94118.62118.62837,500
Feb 28, 2024114.53117.64114.39116.11116.11694,100
Feb 27, 2024114.98115.90114.13115.05115.05568,900
Feb 26, 2024114.34115.51113.48113.88113.88506,500
Feb 23, 2024114.34115.21113.11114.94114.94332,900
Feb 22, 2024114.98114.98113.57113.93113.93561,000
Feb 21, 2024113.62114.29112.90113.74113.74598,300
Feb 20, 2024113.82115.06113.56114.07114.07842,800
Feb 16, 2024114.57117.11114.20115.42115.42710,100
Feb 15, 2024117.99118.36116.23116.45116.45641,400
Feb 14, 2024117.08117.08114.32116.69116.69867,400
Feb 13, 2024112.81115.92112.12115.28115.281,447,600
Feb 12, 2024113.82117.80111.67117.24117.241,502,800
Feb 09, 2024105.59111.80101.83110.01110.012,002,800
Feb 08, 2024109.25111.36109.25109.61109.611,034,000
Feb 07, 2024107.83110.18107.48108.96108.96817,600
Feb 06, 2024105.79108.14105.53106.81106.81601,300
Feb 05, 2024107.02108.27104.78106.35106.35785,700
Feb 02, 2024106.94110.06106.72108.93108.93921,900
Feb 01, 2024105.19110.07105.19110.02110.021,226,900
Jan 31, 2024103.70106.54103.13104.25104.25995,400
Jan 30, 2024102.35104.47102.35103.67103.67583,000
Jan 29, 2024100.54103.46100.47103.44103.44811,500
Jan 26, 2024100.17101.1899.48100.97100.97594,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...