Mohawk Industries, Inc. Historical Stock Prices

MHK 
$145.53
*  
0.40
0.27%
Get MHK Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading MHK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  145.22  146.05  143.835  145.53 477,566
08/27/2014 146.21 146.95 145.59 145.93 526,912
08/26/2014 146.7 147.65 146.03 146.06 766,748
08/25/2014 146.79 147.09 145.54 146.7 656,598
08/22/2014 145.67 147.41 145.2 146.46 522,171
08/21/2014 146.13 146.51 144.69 146.12 478,548
08/20/2014 144.54 146.38 144.01 146.04 540,844
08/19/2014 143.5 146.24 143.39 145.3 1,252,518
08/18/2014 140.05 142.5 140 142.36 806,007
08/15/2014 140.53 140.74 138.22 139.39 839,490
08/14/2014 136.1 139.96 136.07 139.92 1,143,230
08/13/2014 133.78 136.04 133.63 136.01 1,127,318
08/12/2014 134.09 135.16 132.99 133.45 433,811
08/11/2014 134.75 135.47 134.07 134.58 718,378
08/08/2014 130.18 134.51 129.67 134.42 1,276,179
08/07/2014 131.21 131.61 129.62 130 637,544
08/06/2014 128.86 130.89 128.5 130.33 935,729
08/05/2014 128.46 131.75 128 129.54 1,325,403
08/04/2014 126.78 128.59 126.3 128.5 1,452,632
08/01/2014 130.3 130.3 126.28 126.43 3,041,939
07/31/2014 125.71 126.39 123.81 124.77 1,533,521
07/30/2014 128.5 128.5 125.68 126.72 1,334,443
07/29/2014 126.55 128.45 126.081 127.27 1,004,829
07/28/2014 128.94 129.54 126.31 126.48 1,336,095
07/25/2014 129.84 130.91 129.08 129.72 969,686
07/24/2014 131.91 132.38 130.04 130.43 588,953
07/23/2014 132.24 133.27 131 131.42 620,263
07/22/2014 132.58 132.58 130.93 132.25 2,041,247
07/21/2014 130.77 131.94 130.77 131.35 439,698
07/18/2014 130.65 132.03 129.896 131.83 385,380
07/17/2014 131.01 131.67 130.04 130.19 786,105
07/16/2014 132.05 132.62 130.78 132.32 873,075
07/15/2014 131.4 132.25 130.81 131.67 641,988
07/14/2014 131.44 132.14 130.59 131.47 594,112
07/11/2014 129.93 132.12 129.67 130.76 1,253,102
07/10/2014 128.14 132.79 127.77 130.37 3,824,990
07/09/2014 137.22 138.23 134.21 134.96 1,409,861
07/08/2014 137.47 137.74 135.97 137.02 614,741
07/07/2014 138.34 138.9 137.09 137.89 603,288
07/03/2014 138.25 139.68 138.07 139.49 232,057
07/02/2014 139.23 140.12 137.72 137.89 447,060
07/01/2014 138.4 141 138.4 139.56 732,724
06/30/2014 136.7 138.39 135.5 138.34 658,231
06/27/2014 135.56 137.33 134.77 136.88 778,141
06/26/2014 136.79 136.79 133.5 135.83 486,266
06/25/2014 135.05 136.6 134.61 136.38 659,557
06/24/2014 133.5 137.02 133.12 135.47 878,774
06/23/2014 133.32 134.97 132.95 133.5 440,438
06/20/2014 133.97 133.97 132.42 133.57 710,735
06/19/2014 133.34 133.66 131.82 133.19 555,442
06/18/2014 132.05 133.28 129.79 133.1 1,283,750
06/17/2014 131.49 132.48 130.77 132 679,369
06/16/2014 132.08 132.58 131 132.02 586,642
06/13/2014 132.52 132.9 130.47 132.17 901,406
06/12/2014 134.82 135.93 132.28 132.51 547,917
06/11/2014 135.4 135.64 132.584 134.91 1,058,421
06/10/2014 135.43 136.97 135.11 135.56 795,326
06/09/2014 137.32 138.77 135.67 135.71 1,128,506
06/06/2014 136 137.81 135.76 136.97 997,641
06/05/2014 135.19 136 134.17 135.61 669,570
06/04/2014 135.06 135.67 134.21 134.98 545,355
06/03/2014 135.9 136.47 134.96 135.71 437,090
06/02/2014 135.93 136.86 135.53 136.26 465,675
05/30/2014 135.38 135.79 134.49 135.66 583,873
05/29/2014 138.24 138.28 134.65 135.52 694,212
05/28/2014 138.86 139.48 137.74 137.9 617,264
05/27/2014 136.93 138.65 136.64 138.63 828,065
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?