Mohawk Industries, Inc. Historical Stock Prices

MHK 
$140.07
*  
1.35
0.95%
Get MHK Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  140.31  141.20  139.4736  140.07 760,723
09/16/2014 140.59 141.2 139.4736 140.07 760,823
09/15/2014 142.43 142.56 140.23 141.42 663,223
09/12/2014 145.08 145.3299 140.43 142.2 872,947
09/11/2014 144.72 145.55 144.24 145.26 391,670
09/10/2014 145.85 146.46 144.61 145.42 532,952
09/09/2014 147.38 147.77 145.62 145.82 388,167
09/08/2014 147.72 148.535 146.575 147.28 777,870
09/05/2014 147.01 148.28 146.51 148.12 662,021
09/04/2014 146.55 149.84 146.1 147.15 719,235
09/03/2014 146.92 147.2 145.78 146.26 567,406
09/02/2014 146.06 146.62 145.21 146.07 918,591
08/29/2014 146.02 146.82 144.92 146.02 298,057
08/28/2014 145.45 146.05 143.835 145.53 477,566
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
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
04/21/2014 135.34 136.15 134.54 136.08 397,974
04/17/2014 135.01 135.72 134.32 134.82 590,060
04/16/2014 135.57 136.9899 134.59 135.47 724,402
04/15/2014 133.42 136.05 132.9 134.89 1,120,675
04/14/2014 132.03 134.24 131.42 133.28 925,303
04/11/2014 130.98 132.51 129.85 131.03 889,658
04/10/2014 134.89 136.01 132.62 132.64 1,161,370
04/09/2014 131 135.21 130.756 134.95 1,433,130
04/08/2014 131.28 131.92 128.54 130.62 1,788,549
04/07/2014 135.8 135.99 130.135 131.25 951,080
04/04/2014 136.7 139.9 135.94 136.01 1,066,697
04/03/2014 138.49 138.49 135.41 136.07 837,442
04/02/2014 137.39 138.95 136.82 137.97 751,499
04/01/2014 136.8 139.89 135.98 137.38 916,863
03/31/2014 135.51 136.37 133.58 135.98 1,092,165
03/28/2014 134.03 135.1 132.92 134.73 1,644,839
03/27/2014 135.11 135.26 132.87 133.39 1,218,849
03/26/2014 138.89 139.57 135.02 135.04 632,837
03/25/2014 137.74 138.8 137.678 138.08 697,960
03/24/2014 139.15 139.22 135.47 137.2 1,083,161
03/21/2014 140.42 140.915 138.32 138.59 1,567,794
03/20/2014 141.27 142.03 139.5 140.4 1,426,470
03/19/2014 143.4 144.63 140.53 141.87 820,173
03/18/2014 140.5 142.57 140.325 142.2 1,006,713
03/17/2014 140.03 141.56 139.8 140.38 532,635
03/14/2014 138.71 139.77 137.75 139.4 856,370
03/13/2014 142.63 142.82 138.27 138.96 977,988
03/12/2014 141.43 143.21 141.12 141.77 935,553
03/11/2014 144.12 144.7 142.98 143.75 927,720
03/10/2014 144.4 144.78 142.96 143.52 736,503
03/07/2014 145.51 145.51 143.83 144.68 861,277
03/06/2014 142.91 144.77 142.91 144.51 683,743
03/05/2014 142.25 142.83 141.14 142.51 777,229
03/04/2014 142.26 143.22 141.18 142.36 898,878
03/03/2014 140.03 140.99 139.17 140.07 1,238,071
02/28/2014 143.69 145 140.71 141.53 1,166,957
02/27/2014 142.92 144.57 142.47 143.78 1,018,605
02/26/2014 141.38 144.78 140.64 143.36 1,593,499
02/25/2014 139.42 140.96 138.61 140.91 1,429,875
02/24/2014 143.77 144.33 138.75 139.24 1,797,743
02/21/2014 138.27 146.23 138.27 143.41 2,395,984
02/20/2014 143.78 146.05 142.881 145.94 1,450,840
02/19/2014 144.5 145.27 143.55 144.04 1,014,808
02/18/2014 147.72 147.94 144.59 144.73 810,121
02/14/2014 145.53 147.29 144.84 147.1 511,277
02/13/2014 143.49 146.03 142.94 145.68 1,043,285
02/12/2014 145.77 147.02 144.2725 144.86 1,008,293
02/11/2014 145.03 146.34 144.35 145.52 793,961
02/10/2014 147.36 147.775 144.03 145.03 791,042
02/07/2014 146.56 148.432 145.82 147.61 840,597
02/06/2014 141.74 146.52 141.7 145.56 957,659
02/05/2014 139.38 142.2 139.02 141.63 875,050
02/04/2014 138.2 140.84 137.22 140.22 950,673
02/03/2014 142.07 142.6 137.26 137.76 1,605,695
01/31/2014 138.41 143.68 138.41 142.18 1,008,054
01/30/2014 143.55 143.7 139.75 141.14 1,136,364
01/29/2014 141.03 142.57 139.95 141.25 1,061,721
01/28/2014 141.8 143.31 141.57 142.6 1,154,547
01/27/2014 143.24 144.97 140.5 141.8 1,089,639
01/24/2014 146.15 146.5 141.36 141.36 1,114,173
01/23/2014 155.48 155.48 145.8 147.85 937,974
01/22/2014 146.44 148.88 145.7345 148.48 726,428
01/21/2014 147.23 147.99 145.18 146.23 702,204
01/17/2014 149.47 149.88 146.48 146.76 698,857
01/16/2014 149.07 150.2 148.03 149.58 923,725
01/15/2014 148.96 149.47 147.83 149.34 859,348
01/14/2014 146.99 149.15 146.19 149.12 1,160,481
01/13/2014 149.08 149.08 146.06 146.69 872,257
01/10/2014 146.71 149.25 146.67 148.23 704,865
01/09/2014 148.12 148.31 145.58 146.03 751,083
01/08/2014 145.69 147.83 145.5 147.1 1,107,004
01/07/2014 147.62 147.91 145.5 145.69 798,509
01/06/2014 149.87 150.05 146.8 147.34 470,527
01/03/2014 149.19 150.26 148.93 149.45 521,291
01/02/2014 148.72 149.66 147.78 149.11 676,997
12/31/2013 147.91 149.01 147.25 148.9 533,632
12/30/2013 146.54 148 146.54 147.47 525,555
12/27/2013 146.52 146.75 145.325 146.75 491,657
12/26/2013 146.79 147.33 145.61 146.33 448,075
12/24/2013 145.83 147.26 145.63 146.36 338,014
12/23/2013 142.53 145.81 142 145.43 1,253,311
12/20/2013 143 144.39 141.44 141.44 7,983,958
12/19/2013 145.53 146 142.555 143.5 843,281
12/18/2013 140.67 146.69 140.3 146.47 1,277,398
12/17/2013 140.67 140.8876 138.26 139.8 548,085
12/16/2013 140.38 142.295 140.2 140.86 567,824
12/13/2013 140.64 141.81 139.43 139.64 864,810
12/12/2013 141.43 141.865 139.93 140.64 1,341,372
12/11/2013 140.86 141.52 138.174 139.52 816,220
12/10/2013 142.99 144.56 140.73 141.02 449,590
12/09/2013 141.24 145.05 140.66 143.27 1,037,506
12/06/2013 139.79 140.23 137.29 138.95 702,274
12/05/2013 135.64 137.58 134.04 137.47 675,041
12/04/2013 136.99 137.3 134.1575 135.83 859,410
12/03/2013 135.94 138.95 134.94 137.56 421,507
12/02/2013 140.34 141.849 136.89 137.68 827,564
11/29/2013 140.9 142.08 139.95 140.02 221,674
11/27/2013 142.82 143.68 140.88 140.95 464,601
11/26/2013 141.54 143.07 141.39 142.22 854,345
11/25/2013 142.71 142.71 140.51 141.21 318,780
11/22/2013 143.39 144.67 140.99 142.32 412,737
11/21/2013 139.22 143.78 139.06 143.58 598,183
11/20/2013 140.57 141.98 138.67 139.37 566,643
11/19/2013 141.69 143.252 139.32 139.75 540,527
11/18/2013 144.84 145.34 140.51 140.98 818,585
11/15/2013 142.36 144.89 141.74 144.68 898,452
11/14/2013 139.51 143.94 139.34 142.46 735,210
11/13/2013 136.15 139.89 135.6 139.6 826,208
11/12/2013 134.9 136.83 134.1 136.76 881,667
11/11/2013 134.45 136.33 134.07 135.21 638,131
11/08/2013 133.41 135.51 132.06 134.3 719,499
11/07/2013 135.88 136.84 133.51 133.62 735,054
11/06/2013 136.1 137.18 134.56 135.17 565,761
11/05/2013 137.12 137.64 135.53 135.8 623,762
11/04/2013 137.94 138.19 136.47 137.64 743,815
11/01/2013 137 141.19 136.63 137.56 1,741,442
10/31/2013 133.16 133.97 130.79 132.42 1,383,969
10/30/2013 134.14 135.16 131.7001 132.92 1,180,462
10/29/2013 132.52 134.1 130.85 134.08 1,314,213
10/28/2013 131.68 132.6 130.39 132.27 712,370
10/25/2013 131.67 133.02 131.4639 131.78 732,046
10/24/2013 127.97 132.255 127.94 131.73 1,053,241
10/23/2013 127.44 128.59 126.7 128.26 1,703,661
10/22/2013 125.99 128.52 125.65 127.64 1,462,815
10/21/2013 124.24 125.21 122.74 125.01 990,876
10/18/2013 125.26 125.78 123.1295 124.28 942,063
10/17/2013 120.62 125.59 119.59 124.96 1,704,828
10/16/2013 126.88 127.2499 123.756 126.34 1,851,433
10/15/2013 128.54 129.99 125.065 125.86 1,039,519
10/14/2013 128.25 129.23 126.87 128.98 713,878
10/11/2013 129.61 131.07 128.95 129.95 1,006,197
10/10/2013 127.14 128.88 126.91 128.88 665,725
10/09/2013 125.54 127 123.08 125.46 783,970
10/08/2013 127.17 127.586 124.22 125 551,536
10/07/2013 129.34 130.17 127.38 127.41 535,883
10/04/2013 130.72 131.54 129.87 130.7 584,405
10/03/2013 133.57 134.27 129.88 130.87 752,721
10/02/2013 132.64 133.85 130.62 133.79 836,186
10/01/2013 130.09 133.53 130.09 133.42 960,467
09/30/2013 128.44 130.6 128.44 130.25 399,362
09/27/2013 128.38 130.52 127.91 130.09 728,253
09/26/2013 129.76 130.44 127.75 129.54 402,998
09/25/2013 129.56 130.67 128.07 129.2 419,768
09/24/2013 127.81 130.62 126.92 129.32 569,794
09/23/2013 130.71 130.71 126.59 127.81 994,374
09/20/2013 133.98 133.985 130.45 130.45 905,125
09/19/2013 133.85 134.7475 132.425 133.52 761,388
09/18/2013 129.62 133.59 128.31 133.06 1,302,518
09/17/2013 128.9 130.38 128.75 130 554,573
09/16/2013 129.68 130.41 128.14 128.9 636,365
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?