NYSE - Delayed Quote USD

Mohawk Industries, Inc. (MHK)

Compare
150.84 -4.30 (-2.77%)
At close: 4:00 PM EDT
150.84 0.00 (0.00%)
After hours: 6:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 3, 2024 154.17 155.25 149.35 150.84 150.84 548,661
Aug 30, 2024 155.14 155.38 153.00 155.14 155.14 435,400
Aug 29, 2024 154.41 155.82 152.00 153.68 153.68 347,500
Aug 28, 2024 152.95 155.47 152.75 154.54 154.54 494,500
Aug 27, 2024 153.97 154.20 152.46 154.07 154.07 288,800
Aug 26, 2024 159.15 159.49 155.08 155.13 155.13 569,200
Aug 23, 2024 151.00 157.77 149.39 157.75 157.75 683,300
Aug 22, 2024 150.42 150.42 147.98 149.88 149.88 442,900
Aug 21, 2024 149.41 150.58 147.56 150.32 150.32 583,400
Aug 20, 2024 149.11 150.04 145.95 147.84 147.84 386,400
Aug 19, 2024 147.14 150.09 146.56 149.38 149.38 495,400
Aug 16, 2024 146.57 148.46 146.15 146.42 146.42 528,300
Aug 15, 2024 146.48 147.39 143.75 146.71 146.71 460,400
Aug 14, 2024 147.55 147.57 143.68 144.03 144.03 772,600
Aug 13, 2024 144.87 148.00 144.68 146.88 146.88 542,300
Aug 12, 2024 146.14 146.14 142.68 144.28 144.28 504,700
Aug 9, 2024 145.70 147.59 143.96 146.45 146.45 580,900
Aug 8, 2024 144.70 146.78 143.72 145.53 145.53 473,400
Aug 7, 2024 148.33 149.60 143.27 143.44 143.44 581,800
Aug 6, 2024 146.22 149.92 145.58 146.67 146.67 470,900
Aug 5, 2024 142.89 149.57 141.82 147.00 147.00 1,135,700
Aug 2, 2024 152.96 153.07 149.70 152.31 152.31 1,154,400
Aug 1, 2024 161.85 163.99 154.65 156.48 156.48 1,112,400
Jul 31, 2024 162.53 164.06 160.16 161.07 161.07 893,700
Jul 30, 2024 162.89 163.84 158.77 162.10 162.10 1,134,000
Jul 29, 2024 161.02 163.59 158.64 162.70 162.70 1,444,600
Jul 26, 2024 150.81 162.87 148.51 160.71 160.71 3,436,500
Jul 25, 2024 127.16 136.75 127.04 134.50 134.50 1,459,100
Jul 24, 2024 127.65 129.47 126.74 127.18 127.18 655,400
Jul 23, 2024 126.06 128.38 125.33 128.06 128.06 801,300
Jul 22, 2024 128.97 129.44 125.62 127.32 127.32 1,078,900
Jul 19, 2024 130.97 131.87 128.55 129.04 129.04 573,700
Jul 18, 2024 132.27 136.40 130.61 131.18 131.18 852,700
Jul 17, 2024 131.06 133.32 129.95 131.97 131.97 707,000
Jul 16, 2024 128.85 132.96 128.85 132.70 132.70 871,900
Jul 15, 2024 126.69 129.30 126.13 127.83 127.83 803,900
Jul 12, 2024 122.09 126.40 122.00 124.97 124.97 833,900
Jul 11, 2024 116.15 121.62 115.35 121.30 121.30 1,131,600
Jul 10, 2024 110.95 113.96 110.95 112.94 112.94 850,900
Jul 9, 2024 111.64 111.83 109.90 109.98 109.98 610,800
Jul 8, 2024 110.30 111.92 109.97 111.85 111.85 685,600
Jul 5, 2024 109.64 110.17 107.88 108.83 108.83 983,100
Jul 3, 2024 111.05 111.50 109.72 109.85 109.85 230,500
Jul 2, 2024 109.29 111.30 109.17 110.33 110.33 556,600
Jul 1, 2024 113.92 114.17 109.77 109.90 109.90 821,400
Jun 28, 2024 108.30 113.91 108.12 113.59 113.59 1,281,900
Jun 27, 2024 106.50 108.24 106.41 108.05 108.05 548,900
Jun 26, 2024 108.53 108.53 105.99 106.81 106.81 1,213,400
Jun 25, 2024 112.13 112.13 104.88 106.33 106.33 1,060,900
Jun 24, 2024 113.06 113.95 112.55 112.77 112.77 663,700
Jun 21, 2024 111.49 113.09 110.66 113.00 113.00 1,042,400
Jun 20, 2024 111.22 112.14 110.55 111.35 111.35 372,400
Jun 18, 2024 111.74 113.31 111.39 111.50 111.50 541,700
Jun 17, 2024 111.61 113.40 110.64 112.45 112.45 516,500
Jun 14, 2024 111.76 112.54 110.90 112.02 112.02 600,900
Jun 13, 2024 115.05 115.53 112.89 113.78 113.78 463,700
Jun 12, 2024 117.31 119.30 114.86 115.50 115.50 708,600
Jun 11, 2024 116.64 116.99 112.97 113.74 113.74 984,300
Jun 10, 2024 116.06 118.35 115.05 118.08 118.08 760,700
Jun 7, 2024 113.38 114.97 113.22 113.43 113.43 575,200
Jun 6, 2024 117.47 117.47 115.36 115.97 115.97 417,500
Jun 5, 2024 116.46 117.98 114.67 117.93 117.93 557,500
Jun 4, 2024 119.62 120.54 115.63 115.66 115.66 858,300
Jun 3, 2024 122.68 122.68 119.75 121.11 121.11 467,900
May 31, 2024 119.49 122.08 119.34 121.93 121.93 660,800
May 30, 2024 117.23 118.71 117.00 118.61 118.61 679,300
May 29, 2024 114.20 116.11 114.20 116.02 116.02 460,800
May 28, 2024 116.56 116.74 114.90 115.76 115.76 568,300
May 24, 2024 116.88 116.88 115.75 116.43 116.43 310,500
May 23, 2024 117.82 117.82 114.49 115.76 115.76 535,600
May 22, 2024 118.69 119.57 116.92 117.41 117.41 610,600
May 21, 2024 118.66 119.60 117.22 119.56 119.56 705,500
May 20, 2024 120.64 120.64 118.58 118.92 118.92 622,200
May 17, 2024 121.02 121.12 120.15 120.36 120.36 480,300
May 16, 2024 122.56 123.11 120.84 120.87 120.87 421,700
May 15, 2024 125.53 126.62 123.24 123.28 123.28 761,600
May 14, 2024 122.61 123.33 121.46 123.02 123.02 695,200
May 13, 2024 120.77 122.83 120.77 121.07 121.07 394,500
May 10, 2024 119.92 120.22 118.82 119.81 119.81 469,800
May 9, 2024 118.30 119.78 117.83 119.72 119.72 412,600
May 8, 2024 117.45 118.30 117.23 118.22 118.22 497,400
May 7, 2024 118.58 118.58 117.38 118.11 118.11 524,600
May 6, 2024 118.17 118.57 116.89 118.04 118.04 584,400
May 3, 2024 118.57 120.47 115.85 116.37 116.37 431,400
May 2, 2024 116.50 116.50 113.51 115.62 115.62 480,100
May 1, 2024 115.13 120.33 114.48 114.87 114.87 787,800
Apr 30, 2024 116.67 118.48 115.11 115.32 115.32 573,000
Apr 29, 2024 115.65 119.62 115.65 118.43 118.43 1,027,300
Apr 26, 2024 117.98 120.49 112.46 115.45 115.45 1,100,200
Apr 25, 2024 109.59 110.93 107.06 110.27 110.27 832,400
Apr 24, 2024 112.05 113.39 110.04 111.40 111.40 534,700
Apr 23, 2024 110.09 114.22 109.92 113.44 113.44 550,100
Apr 22, 2024 109.35 110.70 108.90 109.95 109.95 535,800
Apr 19, 2024 108.21 109.62 108.21 108.88 108.88 408,000
Apr 18, 2024 109.65 110.18 107.42 108.08 108.08 598,900
Apr 17, 2024 110.38 110.41 108.19 108.27 108.27 468,700
Apr 16, 2024 110.89 111.76 109.13 109.49 109.49 744,400
Apr 15, 2024 114.15 114.91 110.63 111.72 111.72 875,300
Apr 12, 2024 116.40 116.96 112.73 113.17 113.17 921,500
Apr 11, 2024 120.31 120.58 117.62 117.68 117.68 785,200
Apr 10, 2024 120.93 121.36 118.86 119.67 119.67 678,600
Apr 9, 2024 124.26 125.51 122.97 125.15 125.15 516,700
Apr 8, 2024 123.25 124.80 122.85 123.29 123.29 509,000
Apr 5, 2024 122.26 123.51 121.49 122.36 122.36 567,200
Apr 4, 2024 128.08 128.39 121.81 122.11 122.11 603,800
Apr 3, 2024 124.64 126.59 124.54 126.42 126.42 488,800
Apr 2, 2024 126.55 126.83 124.34 125.13 125.13 655,700
Apr 1, 2024 130.81 130.81 128.45 128.47 128.47 425,500
Mar 28, 2024 128.99 131.19 128.87 130.89 130.89 449,000
Mar 27, 2024 126.07 129.03 126.07 128.92 128.92 429,900
Mar 26, 2024 126.08 127.34 125.01 125.10 125.10 363,600
Mar 25, 2024 125.52 127.76 124.97 125.65 125.65 480,700
Mar 22, 2024 126.25 126.78 124.74 125.12 125.12 276,400
Mar 21, 2024 124.63 127.32 124.21 126.18 126.18 556,100
Mar 20, 2024 120.97 124.04 120.32 123.58 123.58 494,500
Mar 19, 2024 118.81 121.07 118.81 120.89 120.89 389,900
Mar 18, 2024 118.00 120.36 116.96 119.24 119.24 659,900
Mar 15, 2024 116.17 118.73 116.10 117.83 117.83 1,265,400
Mar 14, 2024 120.39 121.22 116.60 116.95 116.95 734,000
Mar 13, 2024 119.98 123.08 119.86 121.56 121.56 632,500
Mar 12, 2024 120.37 121.76 119.01 119.65 119.65 546,400
Mar 11, 2024 121.00 121.69 119.82 120.34 120.34 542,400
Mar 8, 2024 122.43 122.79 121.10 121.66 121.66 580,300
Mar 7, 2024 120.66 122.74 120.39 121.56 121.56 388,700
Mar 6, 2024 120.17 120.17 118.29 119.97 119.97 525,600
Mar 5, 2024 120.26 122.59 118.87 118.91 118.91 699,300
Mar 4, 2024 121.08 123.27 120.54 120.83 120.83 667,800
Mar 1, 2024 118.67 122.52 117.78 121.41 121.41 981,100
Feb 29, 2024 117.24 119.33 116.94 118.62 118.62 837,500
Feb 28, 2024 114.53 117.64 114.39 116.11 116.11 694,100
Feb 27, 2024 114.98 115.90 114.13 115.05 115.05 568,900
Feb 26, 2024 114.34 115.51 113.48 113.88 113.88 506,500
Feb 23, 2024 114.34 115.21 113.11 114.94 114.94 332,900
Feb 22, 2024 114.98 114.98 113.57 113.93 113.93 561,000
Feb 21, 2024 113.62 114.29 112.90 113.74 113.74 598,300
Feb 20, 2024 113.82 115.06 113.56 114.07 114.07 842,800
Feb 16, 2024 114.57 117.11 114.20 115.42 115.42 710,100
Feb 15, 2024 117.99 118.36 116.23 116.45 116.45 641,400
Feb 14, 2024 117.08 117.08 114.32 116.69 116.69 867,400
Feb 13, 2024 112.81 115.92 112.12 115.28 115.28 1,447,600
Feb 12, 2024 113.82 117.80 111.67 117.24 117.24 1,502,800
Feb 9, 2024 105.59 111.80 101.83 110.01 110.01 2,002,800
Feb 8, 2024 109.25 111.36 109.25 109.61 109.61 1,034,000
Feb 7, 2024 107.83 110.18 107.48 108.96 108.96 817,600
Feb 6, 2024 105.79 108.14 105.53 106.81 106.81 601,300
Feb 5, 2024 107.02 108.27 104.78 106.35 106.35 785,700
Feb 2, 2024 106.94 110.06 106.72 108.93 108.93 921,900
Feb 1, 2024 105.19 110.07 105.19 110.02 110.02 1,226,900
Jan 31, 2024 103.70 106.54 103.13 104.25 104.25 995,400
Jan 30, 2024 102.35 104.47 102.35 103.67 103.67 583,000
Jan 29, 2024 100.54 103.46 100.47 103.44 103.44 811,500
Jan 26, 2024 100.17 101.18 99.48 100.97 100.97 594,700
Jan 25, 2024 98.80 99.59 97.45 99.57 99.57 654,000
Jan 24, 2024 98.85 98.85 96.28 97.57 97.57 647,500
Jan 23, 2024 100.42 101.87 97.06 97.96 97.96 817,700
Jan 22, 2024 100.58 102.50 100.06 100.95 100.95 738,800
Jan 19, 2024 100.45 100.45 98.49 99.93 99.93 566,200
Jan 18, 2024 100.59 100.84 98.40 100.26 100.26 625,800
Jan 17, 2024 100.03 100.87 98.89 99.76 99.76 720,400
Jan 16, 2024 100.62 101.52 98.75 101.50 101.50 942,700
Jan 12, 2024 106.88 107.24 101.66 101.85 101.85 879,300
Jan 11, 2024 105.21 105.79 103.95 104.46 104.46 509,000
Jan 10, 2024 105.73 107.24 104.90 106.34 106.34 566,200
Jan 9, 2024 104.39 105.79 103.88 105.47 105.47 592,200
Jan 8, 2024 104.02 107.12 104.02 105.75 105.75 799,600
Jan 5, 2024 100.34 104.67 100.09 103.88 103.88 1,081,100
Jan 4, 2024 100.73 101.52 99.69 100.71 100.71 675,900
Jan 3, 2024 102.55 103.44 100.85 100.93 100.93 961,400
Jan 2, 2024 102.02 105.50 101.01 105.28 105.28 800,200
Dec 29, 2023 104.50 105.16 103.16 103.50 103.50 546,500
Dec 28, 2023 103.31 105.02 103.04 104.87 104.87 483,700
Dec 27, 2023 102.84 105.48 102.72 103.62 103.62 496,000
Dec 26, 2023 103.58 103.68 102.49 102.64 102.64 543,000
Dec 22, 2023 103.05 103.94 102.52 103.11 103.11 292,000
Dec 21, 2023 103.46 104.02 102.10 102.95 102.95 550,400
Dec 20, 2023 104.15 105.24 101.94 102.15 102.15 683,600
Dec 19, 2023 103.91 105.20 103.75 104.48 104.48 547,400
Dec 18, 2023 105.52 105.52 102.48 103.07 103.07 716,600
Dec 15, 2023 105.50 107.63 104.21 105.43 105.43 2,388,000
Dec 14, 2023 99.58 109.82 99.58 105.75 105.75 2,700,200
Dec 13, 2023 92.34 97.93 91.66 97.58 97.58 1,254,000
Dec 12, 2023 91.78 91.83 90.80 91.08 91.08 602,900
Dec 11, 2023 91.90 93.35 91.50 91.96 91.96 535,500
Dec 8, 2023 92.65 93.14 91.84 92.30 92.30 879,300
Dec 7, 2023 92.75 93.17 91.35 92.58 92.58 1,123,600
Dec 6, 2023 92.82 94.57 92.34 93.40 93.40 1,057,800
Dec 5, 2023 91.25 92.07 90.23 91.68 91.68 750,200
Dec 4, 2023 91.29 93.31 91.01 91.89 91.89 846,200
Dec 1, 2023 88.30 92.17 88.29 91.93 91.93 917,100
Nov 30, 2023 88.00 89.49 86.26 88.31 88.31 3,933,900
Nov 29, 2023 86.99 88.89 86.93 87.80 87.80 986,200
Nov 28, 2023 84.00 85.97 83.15 85.83 85.83 829,900
Nov 27, 2023 84.13 84.35 82.71 84.28 84.28 683,900
Nov 24, 2023 83.72 84.08 83.25 84.02 84.02 299,000
Nov 22, 2023 85.00 85.00 83.17 83.62 83.62 555,000
Nov 21, 2023 84.25 85.25 83.04 84.00 84.00 753,600
Nov 20, 2023 84.60 85.47 83.15 85.26 85.26 866,200
Nov 17, 2023 86.59 86.60 83.09 84.30 84.30 1,119,500
Nov 16, 2023 86.06 86.24 84.27 85.49 85.49 775,400
Nov 15, 2023 86.20 88.44 86.14 86.33 86.33 1,121,500
Nov 14, 2023 82.98 87.68 82.98 86.73 86.73 1,129,600
Nov 13, 2023 79.90 80.65 79.31 79.61 79.61 585,000
Nov 10, 2023 80.21 80.70 78.30 80.66 80.66 667,600
Nov 9, 2023 82.98 82.98 79.38 79.52 79.52 802,900
Nov 8, 2023 82.58 83.33 81.52 82.37 82.37 685,800
Nov 7, 2023 82.13 83.08 81.25 82.21 82.21 744,600
Nov 6, 2023 84.47 84.76 82.40 82.68 82.68 627,800
Nov 3, 2023 85.01 86.95 84.90 84.99 84.99 1,063,400
Nov 2, 2023 82.78 83.76 82.51 83.03 83.03 942,600
Nov 1, 2023 80.40 81.44 78.80 81.41 81.41 806,400
Oct 31, 2023 79.54 81.30 79.54 80.38 80.38 817,600
Oct 30, 2023 77.37 80.28 76.35 79.47 79.47 1,468,000
Oct 27, 2023 82.27 83.58 76.02 76.56 76.56 1,326,400
Oct 26, 2023 78.76 79.96 77.35 78.52 78.52 1,099,000
Oct 25, 2023 77.90 78.52 76.37 78.21 78.21 776,800
Oct 24, 2023 79.47 79.78 78.42 78.65 78.65 833,200
Oct 23, 2023 78.88 80.93 78.82 79.31 79.31 654,600
Oct 20, 2023 79.51 80.23 78.92 79.71 79.71 491,900
Oct 19, 2023 80.71 81.30 79.08 79.13 79.13 694,200
Oct 18, 2023 81.65 82.52 80.19 81.13 81.13 658,200
Oct 17, 2023 80.98 84.16 80.95 82.85 82.85 691,500
Oct 16, 2023 82.04 83.19 81.06 82.83 82.83 650,000
Oct 13, 2023 80.30 81.36 80.00 81.17 81.17 958,800
Oct 12, 2023 83.65 83.65 78.34 79.55 79.55 1,156,800
Oct 11, 2023 83.43 85.03 83.24 84.37 84.37 483,800
Oct 10, 2023 82.28 84.17 82.28 83.03 83.03 615,500
Oct 9, 2023 80.29 81.98 79.12 81.67 81.67 603,500
Oct 6, 2023 80.50 82.38 80.02 81.50 81.50 806,200
Oct 5, 2023 81.38 81.72 80.48 81.57 81.57 797,600
Oct 4, 2023 81.86 82.15 80.55 81.72 81.72 718,200
Oct 3, 2023 83.43 83.57 81.23 81.51 81.51 831,500
Oct 2, 2023 85.30 86.06 83.88 84.44 84.44 736,400
Sep 29, 2023 86.49 87.74 85.50 85.81 85.81 753,100
Sep 28, 2023 83.99 86.18 83.12 85.42 85.42 1,047,100
Sep 27, 2023 85.79 85.79 83.79 83.92 83.92 1,338,800
Sep 26, 2023 85.98 87.16 84.76 84.85 84.85 1,010,100
Sep 25, 2023 86.25 87.85 85.98 86.78 86.78 609,000
Sep 22, 2023 89.86 89.86 86.00 86.84 86.84 980,000
Sep 21, 2023 90.09 90.31 88.66 89.28 89.28 680,700
Sep 20, 2023 92.73 94.04 91.45 91.54 91.54 429,000
Sep 19, 2023 91.83 92.91 91.52 91.75 91.75 641,700
Sep 18, 2023 93.55 93.55 91.86 92.11 92.11 454,600
Sep 15, 2023 92.97 95.09 92.93 93.62 93.62 1,278,400
Sep 14, 2023 93.19 95.00 93.17 93.79 93.79 738,400
Sep 13, 2023 92.44 92.69 91.07 92.18 92.18 579,700
Sep 12, 2023 92.84 93.88 91.82 91.99 91.99 664,800
Sep 11, 2023 94.09 94.86 93.29 93.42 93.42 531,200
Sep 8, 2023 93.79 95.21 93.08 94.09 94.09 574,300
Sep 7, 2023 95.54 95.80 93.50 94.36 94.36 1,072,200
Sep 6, 2023 97.52 98.25 96.19 96.22 96.22 620,800
Sep 5, 2023 100.66 100.74 97.34 97.34 97.34 719,200

Related Tickers