Mohawk Industries, Inc. Historical Stock Prices

MHK 
$185.75
*  
1.03
0.56%
Get MHK Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading MHK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    MHK After Hours
 
 
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-DEC-2014 TO 30-MAR-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.
16:00  183.83  188.29  183.83  185.75 649,193
03/30/2015 182.84 185.03 182.84 184.72 410,048
03/27/2015 179.43 181.61 179.37 181.22 410,059
03/26/2015 180.13 181.12 178.44 180.09 872,101
03/25/2015 181.4 183.02 180.49 180.95 720,647
03/24/2015 180.79 184.68 180.43 181.48 628,548
03/23/2015 181.19 183.21 180.85 181.09 375,910
03/20/2015 180.61 182.94 180.57 181.03 798,961
03/19/2015 180.31 181.7449 177.83 179.87 819,996
03/18/2015 177.13 181.65 175.68 180.73 1,179,958
03/17/2015 179.69 179.78 177.26 178 434,267
03/16/2015 179.8 180.96 178.24 180.15 571,472
03/13/2015 179.4 180.73 176.75 178.6 515,491
03/12/2015 178.55 181.77 178.55 180.16 776,653
03/11/2015 180.55 181.17 178.2 178.57 614,043
03/10/2015 181.74 182.3 180.03 180.55 373,051
03/09/2015 181.01 183.97 180.352 183.64 701,372
03/06/2015 184.46 186.42 179.91 180.25 735,859
03/05/2015 185.75 186.6 184.5 185.18 501,018
03/04/2015 184.53 185.59 181.5 185.03 796,263
03/03/2015 185.99 186.47 184.35 185.59 566,756
03/02/2015 185.16 188.26 184.94 186.17 729,729
02/27/2015 186.8 187.45 184.24 184.35 1,091,241
02/26/2015 186.22 187.25 184.13 186.15 760,789
02/25/2015 183.54 186.56 183.48 185.89 657,429
02/24/2015 183.24 184.33 181.49 183.51 734,816
02/23/2015 184.26 185.5299 182.14 183.24 1,426,508
02/20/2015 182.4 187.24 179.14 184.26 1,938,309
02/19/2015 171.52 174.8 171.5 172.67 866,885
02/18/2015 170.67 172.11 169.6 171.67 716,576
02/17/2015 172.74 172.79 169.64 171.44 937,376
02/13/2015 172.08 173.44 170.51 173 479,835
02/12/2015 168.7 172.17 168.7 171.92 563,726
02/11/2015 168.31 169.99 166.26 168.35 551,342
02/10/2015 167.98 170 165.66 168.25 840,440
02/09/2015 165.4 166.655 162.41 165.87 899,094
02/06/2015 166.32 166.65 164.57 165.53 591,208
02/05/2015 168.89 169.58 165.72 166.48 585,599
02/04/2015 169.04 170.96 168 168.34 553,593
02/03/2015 166.78 169.38 165.83 169.06 585,175
02/02/2015 166.96 167.84 163.39 166.71 534,175
01/30/2015 167.51 167.84 164.78 165.04 587,387
01/29/2015 164.55 169.36 164.01 169.03 615,155
01/28/2015 167.14 167.99 164.35 164.76 469,024
01/27/2015 165.6 167.26 165.01 165.63 632,756
01/26/2015 168.5 169.37 167.11 167.6 653,592
01/23/2015 168.15 168.88 166.32 167.09 368,466
01/22/2015 167.81 169.73 165.77 168.1 707,637
01/21/2015 168.54 169.74 166.23 167.3 629,906
01/20/2015 169.85 169.85 166.22 168.83 1,272,387
01/16/2015 162.18 168.56 161.16 168.45 981,568
01/15/2015 167.75 170.06 161.48 162.66 1,946,361
01/14/2015 163.26 167.64 162.09 167.05 2,991,764
01/13/2015 159.82 164.11 156.06 160.11 1,824,493
01/12/2015 158.7 158.97 155.805 157.76 445,541
01/09/2015 156.5 159.95 155.73 158.35 1,146,867
01/08/2015 155.4 156.67 155.24 155.99 839,854
01/07/2015 154.22 155.33 153.52 154.05 478,726
01/06/2015 154.58 155.31 151.15 152.74 605,748
01/05/2015 153.5 154.675 152.4206 154.11 709,965
01/02/2015 156.66 156.95 151.215 154.57 988,125
12/31/2014 155.68 157.73 155.13 155.36 399,511
12/30/2014 155.56 156.86 155.04 155.64 270,609
*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?