Mohawk Industries, Inc. Historical Stock Prices

MHK 
$189.45
*  
0.65
0.34%
Get MHK Alerts
*Delayed - data as of Jun. 2, 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 01-MAR-2015 TO 01-JUN-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  188.50  189.80  187.72  189.45 379,273
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
04/29/2015 177.33 178.11 174.7 174.75 753,950
04/28/2015 177.91 179.25 175.78 177.7 461,384
04/27/2015 180.09 180.757 177.002 178.01 558,986
04/24/2015 178.84 179.46 178 179.26 460,906
04/23/2015 180 181.36 177.09 178.54 956,894
04/22/2015 180.1 182.35 178.06 182.02 612,321
04/21/2015 178.01 180.62 177.535 179.63 407,187
04/20/2015 178.06 178.06 175.87 176.88 714,608
04/17/2015 174.87 177.85 174.39 177.1 537,390
04/16/2015 180.26 180.85 175.52 176.39 1,523,582
04/15/2015 183.7 184.57 181.22 181.49 309,625
04/14/2015 182.47 183.67 180.01 183.36 487,836
04/13/2015 183.34 184.54 182.18 182.41 339,459
04/10/2015 184.24 184.46 181.66 183.86 365,355
04/09/2015 183.32 184.81 181.7 184.25 320,376
04/08/2015 181.01 183.41 180.61 183.41 430,147
04/07/2015 183.28 184.25 181.02 181.1 348,401
04/06/2015 183.89 185.74 183.29 183.41 472,481
04/02/2015 184.29 187.29 183.47 185.28 368,948
04/01/2015 185.95 186.16 183.2803 184.66 491,176
03/31/2015 183.88 188.29 183.83 185.75 649,353
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
*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?