Quantcast

Mohawk Industries, Inc. Common Stock Historical Stock Prices

MHK 
$145.93
*  
0.10
0.07%
Get MHK Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading MHK now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    MHK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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.
16:00 146.36 146.96 144.72 145.93 609,808
06/24/2019 146.73 146.96 144.72 145.93 609,808
06/21/2019 148.66 148.66 145.97 146.03 1,150,358
06/20/2019 150.3 150.42 147 148.45 717,507
06/19/2019 151.05 151.3 148.25 149.1 918,399
06/18/2019 151.42 153.54 149.37 150.66 482,780
06/17/2019 152.23 152.51 150.13 150.22 687,295
06/14/2019 151.39 152.84 149.61 152.29 750,823
06/13/2019 150 150.64 148.68 150.61 579,566
06/12/2019 149.31 150 148 149 576,292
06/11/2019 150.5 151.08 148.53 149.13 916,708
06/10/2019 147.89 149.5 147.23 149.06 529,653
06/07/2019 147.77 148.83 146.355 146.95 636,978
06/06/2019 145.32 147.43 144.46 147.14 699,614
06/05/2019 145.95 146.7927 143.33 145.53 556,626
06/04/2019 139.84 145.14 139.545 145.1 883,514
06/03/2019 135.44 138.97 134.69 138.32 737,382
05/31/2019 138.18 138.18 134.96 135.55 942,364
05/30/2019 139.53 140.845 138.47 140.58 511,070
05/29/2019 140.83 140.83 137.425 138.54 644,577
05/28/2019 145.82 145.88 141.43 141.45 1,020,483
05/24/2019 142.4 146.47 142.03 145.9 1,264,635
05/23/2019 139.49 141.865 138.26 141.71 933,806
05/22/2019 139.73 140.705 138.13 140.49 657,756
05/21/2019 137.58 141.04 137.44 141.03 560,228
05/20/2019 137.74 137.95 136.59 137.12 691,126
05/17/2019 139.27 141.625 138.355 138.69 669,213
05/16/2019 137.68 141.49 136.89 140.31 1,248,011
05/15/2019 132.89 136.13 131.21 135.97 543,879
05/14/2019 131.17 135.12 130.775 134.21 599,603
05/13/2019 132.83 133.09 130.05 131.16 774,201
05/10/2019 133.03 135.58 130.8384 135.36 515,942
05/09/2019 132.81 133.78 130.98 132.84 497,071
05/08/2019 136.17 136.82 133.95 134.04 400,774
05/07/2019 136.63 138.12 134.9 136.46 807,517
05/06/2019 136.46 138.34 135.1 137.78 615,687
05/03/2019 137.04 139.44 136.11 139.09 413,709
05/02/2019 135.59 138.15 135.38 135.83 675,824
05/01/2019 136.79 138.49 135.32 135.35 808,145
04/30/2019 134.37 137.04 133.02 136.25 1,411,783
04/29/2019 127.21 131.52 126.88 130.56 720,931
04/26/2019 128.88 130.09 118.25 127 1,971,843
04/25/2019 133 134.13 130.14 130.71 1,318,412
04/24/2019 133.98 134.8 132.47 134.16 1,231,704
04/23/2019 131.87 134.33 131.54 134.14 880,578
04/22/2019 131.04 132.18 130.89 131.4 709,776
04/18/2019 130.65 131.94 130.07 131.77 615,437
04/17/2019 131.5 132.43 130.38 130.87 395,797
04/16/2019 131.86 132.52 129.24 131.1 587,542
04/15/2019 131.8 133.59 131.45 131.58 691,277
04/12/2019 132.19 133.34 130.751 132.13 467,055
04/11/2019 130.92 132.06 130.71 131.4 320,861
04/10/2019 131 132.24 129.12 131.2 644,601
04/09/2019 132.71 132.71 130.64 131.31 595,698
04/08/2019 131.4 132.83 130.645 132.75 532,123
04/05/2019 130.25 132.02 129.9774 131.59 379,415
04/04/2019 126.7 129.79 126.424 129.69 521,804
04/03/2019 128.08 128.25 126.58 126.82 745,072
04/02/2019 127.52 128.64 127.05 127.36 399,218
04/01/2019 127.04 128.76 126.51 127.88 530,768
03/29/2019 125.8 127.44 124.45 126.15 681,503
03/28/2019 126.4 127.79 124.59 125.98 758,853
03/27/2019 125.83 127.96 125.19 126.13 997,058
03/26/2019 124.69 126.24 123.3 125.26 875,431
03/25/2019 124.91 125.75 123.46 124.75 627,602
*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?



Smart Portfolio