Mohawk Industries, Inc. Historical Stock Prices

MHK 
$194.37
*  
1.56
0.81%
Get MHK Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 26-AUG-2014 TO 26-AUG-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  195.98  196.21  191.2201  194.37 742,722
08/26/2015 193.7 194.99 188.01 192.81 1,174,693
08/25/2015 195.79 196.34 189.18 189.18 1,097,901
08/24/2015 191.89 198.3 183.52 190.33 1,085,654
08/21/2015 202.34 205.01 199.8 200.18 643,734
08/20/2015 209.36 211.01 204.27 204.41 517,048
08/19/2015 209.86 212.16 208.275 210.84 706,749
08/18/2015 209.28 211.98 208.25 211.33 817,506
08/17/2015 206.78 209.01 206 208.43 444,478
08/14/2015 205.7 207.79 205.2 207.38 675,860
08/13/2015 205.29 207.39 204.91 205.89 705,492
08/12/2015 203.37 206.05 200.55 205.3 1,015,838
08/11/2015 203.89 206.01 203.31 204.92 805,898
08/10/2015 204.9 207.75 204.6 205.42 1,052,605
08/07/2015 205.25 207.39 202.92 203.85 2,045,082
08/06/2015 202.14 203.59 195.598 197.64 1,014,190
08/05/2015 204.34 204.34 200.8 202.76 675,886
08/04/2015 201.13 202.88 200.02 202.79 467,080
08/03/2015 204 204.39 199.5 200.83 782,065
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
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
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
12/29/2014 155.16 156.85 155.06 155.97 441,013
12/26/2014 154.81 156.31 154.69 155.3 271,623
12/24/2014 155.2 155.51 154.48 154.56 134,418
12/23/2014 155.57 156.47 154.45 154.77 569,713
12/22/2014 155.42 155.92 153.73 154.54 442,696
12/19/2014 154.96 156 154.565 154.96 1,071,076
12/18/2014 153.95 154.16 152.204 153.92 893,286
12/17/2014 147.5 152.09 146.88 151.71 1,024,199
12/16/2014 151.36 151.36 143.22 146.78 2,285,526
12/15/2014 155.6 156.48 152.18 153.24 768,677
12/12/2014 155.15 156.8 153.79 153.79 658,907
12/11/2014 154.84 158.58 154.39 156.62 760,385
12/10/2014 157.32 157.96 153.23 153.29 664,961
12/09/2014 154.58 157.8 153.97 157.6 477,641
12/08/2014 155.2 157.5 155.1 156.99 871,395
12/05/2014 154.71 156.97 154.44 155.49 540,639
12/04/2014 152.87 155.4 152.03 154.78 659,099
12/03/2014 152.87 153.67 152.0901 152.88 600,455
12/02/2014 152.06 153.34 152.01 152.89 591,557
12/01/2014 152.39 153.5 151.71 151.99 888,791
11/28/2014 151.99 154.73 151.72 153.59 364,543
11/26/2014 153.27 153.27 151.66 151.8 384,492
11/25/2014 153.93 155.07 152.48 152.83 626,324
11/24/2014 152.41 154.69 152.17 153.89 1,164,833
11/21/2014 149.99 152.48 149.99 151.61 1,578,636
11/20/2014 144.5 149.84 144.26 148.36 929,800
11/19/2014 142.37 146.24 142.37 145.96 823,972
11/18/2014 141.8 143.35 141.8 142.72 443,793
11/17/2014 143.02 143.55 141.47 141.67 360,500
11/14/2014 142.25 143.805 142.25 143.47 504,267
11/13/2014 143.19 143.67 141.68 142.53 326,795
11/12/2014 142.63 143.64 141.91 143.22 381,443
11/11/2014 143.08 143.35 142.57 143.06 372,468
11/10/2014 142.8 143.65 142.38 142.71 482,535
11/07/2014 142.39 143.69 141.405 142.66 664,546
11/06/2014 140.18 142.31 139.13 142.15 596,855
11/05/2014 140.73 141.11 139.08 139.65 539,106
11/04/2014 140.09 140.32 138.22 140.13 511,297
11/03/2014 142.44 142.44 139.45 140.54 956,342
10/31/2014 143.5 147.03 139.0403 142.04 2,027,778
10/30/2014 134.42 135.75 133.44 135.74 935,444
10/29/2014 137 137.565 133.62 134.66 735,204
10/28/2014 134.24 137 134.09 137 396,080
10/27/2014 133.8 134.95 133.26 134.29 371,501
10/24/2014 135.27 135.9 133.753 134.92 542,445
10/23/2014 134.15 136.57 134.15 135.32 747,423
10/22/2014 133.86 135.54 133.14 133.48 710,371
10/21/2014 130.47 135.2 130.47 134.84 1,073,201
10/20/2014 128.53 130.15 128.52 130.03 494,905
10/17/2014 127.21 129.73 126.31 128.83 850,009
10/16/2014 123.18 127.5 123.14 126 754,558
10/15/2014 122.95 126.25 120.37 125.62 1,302,167
10/14/2014 124.58 126.75 124.23 125.12 1,046,470
10/13/2014 128.11 129.22 124.73 124.82 1,059,792
10/10/2014 129.75 130.9299 128 128.12 908,001
10/09/2014 134.4 134.55 129.94 130.01 913,314
10/08/2014 132.99 134.46 130.61 134.39 947,370
10/07/2014 133.19 134.23 132.37 133.33 647,643
10/06/2014 135.72 136.71 134.2 134.32 423,514
10/03/2014 133.31 136.27 132.94 135.54 814,254
10/02/2014 131.53 132.78 130.71 132.06 1,083,275
10/01/2014 134.67 134.67 131.29 131.81 891,721
09/30/2014 136.33 136.49 134.59 134.82 657,307
09/29/2014 135.44 136.46 134.62 135.97 403,278
09/26/2014 136.46 137.26 135.8257 136.58 595,510
09/25/2014 136.91 136.91 135 136.37 749,230
09/24/2014 135.96 137.59 134.7 136.99 651,460
09/23/2014 136.58 137.5175 136.18 136.22 765,776
09/22/2014 140.17 140.34 137.16 137.64 602,968
09/19/2014 142.93 143.4 140.15 140.53 831,016
09/18/2014 142.96 143.4 141.54 142.42 603,974
09/17/2014 140.9 143.83 140.84 142.86 1,314,696
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
*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?