Mohawk Industries, Inc. Historical Stock Prices

MHK 
$131.42
*  
0.83
0.63%
Get MHK Alerts
*Delayed - data as of Jul. 23, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  131.96  133.27  131  131.42 622,243
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
05/23/2014 133.86 136.77 133.61 136.41 570,344
05/22/2014 133.67 134.75 133.29 134.03 645,497
05/21/2014 133.91 134.855 132.97 133.72 339,101
05/20/2014 133.37 134.6175 133.175 133.69 646,796
05/19/2014 131.55 133.87 131.23 133.44 693,683
05/16/2014 133.02 133.17 131.35 132.01 1,184,017
05/15/2014 134 134.98 131.19 132.09 1,260,596
05/14/2014 139.31 139.31 134.78 135 727,834
05/13/2014 139.36 141.21 139.15 139.48 691,543
05/12/2014 136.9 140.14 136.46 139.44 576,815
05/09/2014 135.86 136.59 134.77 135.73 871,760
05/08/2014 137.25 138.65 135.39 136.02 675,291
05/07/2014 137.47 137.96 135.28 137.5 970,801
05/06/2014 139.19 139.75 136.89 137.15 917,553
05/05/2014 139.48 140.51 137.53 140.04 1,037,702
05/02/2014 140.32 143.5 140 140.94 1,989,852
05/01/2014 132.31 134.88 131.64 133.32 1,011,357
04/30/2014 132.35 133.47 131.77 132.41 893,647
04/29/2014 134.08 134.62 131.8 132.98 846,199
04/28/2014 134.18 135.47 131.08 133.44 856,434
04/25/2014 136.93 136.93 132.72 133.2 983,813
04/24/2014 137.27 138.07 135.63 137.62 401,726
04/23/2014 137.44 138.01 135.63 136.57 472,960
04/22/2014 136.12 138.23 135.99 137.77 497,270
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?