Mohawk Industries, Inc. Historical Stock Prices

MHK 
$201.19
*  
0.40
0.2%
Get MHK Alerts
*Delayed - data as of Aug. 3, 2015 11:27 ET  -  Find a broker to begin trading MHK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    MHK Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:27  204.18  204.39  200.78  201.19 196,999
07/31/2015 201.46 202.37 199.46 201.59 368,739
07/30/2015 198.67 201.2 197.99 200.66 367,035
07/29/2015 196.97 200.01 196.21 199.58 341,769
07/28/2015 193.1 196.58 192.515 196.1 426,932
07/27/2015 194.82 195.0599 190.09 191.55 665,804
07/24/2015 198.89 199.13 194.02 196 621,455
07/23/2015 198.56 202.22 197.88 197.99 711,075
07/22/2015 195.07 200.52 194.9301 197.82 763,556
07/21/2015 196.75 196.75 193.57 195.15 504,941
07/20/2015 194.01 197.5 193.83 196.82 483,229
07/17/2015 195.27 196.45 191.86 193.57 294,828
07/16/2015 195.59 195.87 193.51 195.21 288,501
07/15/2015 195.8 197.195 193.77 194.76 362,782
07/14/2015 195.18 196.835 194.14 196.05 278,634
07/13/2015 196.05 196.25 194.11 195.45 401,889
07/10/2015 192.82 194.64 190.05 194.01 542,550
07/09/2015 192.41 193.82 189.32 189.41 490,511
07/08/2015 192.86 194.09 189 189.62 540,297
07/07/2015 191.34 194.7 189.79 194.23 695,579
07/06/2015 192.48 193.52 190.88 191.53 589,460
07/02/2015 194.65 195.53 191.72 193.55 381,931
07/01/2015 192.8 194.46 192.04 194.1 468,185
06/30/2015 189.97 192.49 189.43 190.9 473,358
06/29/2015 192.3 192.99 188.51 188.74 510,927
06/26/2015 192.26 193.27 191.49 193.17 1,176,264
06/25/2015 193.07 193.07 191.16 191.9 553,048
06/24/2015 193.57 194.74 191.855 191.87 310,219
06/23/2015 194.38 194.96 192.71 193.29 307,799
06/22/2015 193.77 195.3 193.49 194.34 405,724
06/19/2015 191.12 193.72 190.97 192.78 600,917
06/18/2015 192.88 194.14 191.48 191.65 536,399
06/17/2015 191.43 193.59 190.13 192.39 237,014
06/16/2015 189.18 191.34 188.57 191.08 295,228
06/15/2015 189.12 190.52 188.32 189.05 374,128
06/12/2015 189.11 191.13 188.6005 190.62 234,392
06/11/2015 191.89 194.14 189.98 189.99 495,980
06/10/2015 188.07 192.66 187.21 192.44 611,383
06/09/2015 186.84 187.925 186.1025 186.95 311,717
06/08/2015 188.06 188.94 186.84 186.87 304,082
06/05/2015 187.98 188.8 187.19 188.6 420,825
06/04/2015 188.67 189.87 188.28 188.57 359,536
06/03/2015 189.49 189.82 188.04 189.47 427,887
06/02/2015 188.5 189.8 187.72 189.45 379,423
06/01/2015 186.89 189.67 186.36 188.8 362,574
05/29/2015 189.05 189.16 186.49 186.64 363,667
05/28/2015 188.79 190.16 188.39 188.83 347,547
05/27/2015 186.72 189.928 184.47 189.5 490,757
05/26/2015 187.22 187.6 185.88 186.56 338,914
05/22/2015 188.31 189.09 187 187.18 290,301
05/21/2015 187.89 189.63 187.39 188.62 451,048
05/20/2015 189.2 189.52 187.4 188.45 433,574
05/19/2015 186.74 189.5 185.6025 188.89 756,172
05/18/2015 182.98 186.16 182.32 185.79 618,618
05/15/2015 183.06 184 181.92 183.05 450,638
05/14/2015 182.8 183.67 180.47 183.12 554,667
05/13/2015 181.2 181.89 179.87 181.35 385,573
05/12/2015 181.03 181.98 179.93 180.83 483,349
05/11/2015 184.49 185.49 182.48 182.57 872,968
05/08/2015 184.18 188 182 184.25 1,339,865
05/07/2015 175.5 180.05 174.89 179.19 805,542
05/06/2015 176.59 176.72 174.17 175.47 537,604
05/05/2015 178.56 179.16 175.97 176.55 465,928
05/04/2015 178.87 179.98 177.59 178.97 602,796
05/01/2015 174.58 178.05 174.32 177.69 843,763
04/30/2015 175.01 176.57 172.971 173.5 765,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?