NYSE - Nasdaq Real Time Price USD

Mohawk Industries, Inc. (MHK)

115.21 +4.94 (+4.48%)
As of 10:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 117.98 118.67 112.58 115.21 115.21 150,459
Apr 25, 2024 109.59 110.93 107.06 110.27 110.27 832,400
Apr 24, 2024 112.05 113.39 110.04 111.40 111.40 534,700
Apr 23, 2024 110.09 114.22 109.92 113.44 113.44 550,100
Apr 22, 2024 109.35 110.70 108.90 109.95 109.95 535,800
Apr 19, 2024 108.21 109.62 108.21 108.88 108.88 408,000
Apr 18, 2024 109.65 110.18 107.42 108.08 108.08 598,900
Apr 17, 2024 110.38 110.41 108.19 108.27 108.27 468,700
Apr 16, 2024 110.89 111.76 109.13 109.49 109.49 744,400
Apr 15, 2024 114.15 114.91 110.63 111.72 111.72 875,300
Apr 12, 2024 116.40 116.96 112.73 113.17 113.17 921,500
Apr 11, 2024 120.31 120.58 117.62 117.68 117.68 785,200
Apr 10, 2024 120.93 121.36 118.86 119.67 119.67 678,600
Apr 9, 2024 124.26 125.51 122.97 125.15 125.15 516,700
Apr 8, 2024 123.25 124.80 122.85 123.29 123.29 509,000
Apr 5, 2024 122.26 123.51 121.49 122.36 122.36 567,200
Apr 4, 2024 128.08 128.39 121.81 122.11 122.11 603,800
Apr 3, 2024 124.64 126.59 124.54 126.42 126.42 488,800
Apr 2, 2024 126.55 126.83 124.34 125.13 125.13 655,700
Apr 1, 2024 130.81 130.81 128.45 128.47 128.47 425,500
Mar 28, 2024 128.99 131.19 128.87 130.89 130.89 449,000
Mar 27, 2024 126.07 129.03 126.07 128.92 128.92 429,900
Mar 26, 2024 126.08 127.34 125.01 125.10 125.10 363,600
Mar 25, 2024 125.52 127.76 124.97 125.65 125.65 480,700
Mar 22, 2024 126.25 126.78 124.74 125.12 125.12 276,400
Mar 21, 2024 124.63 127.32 124.21 126.18 126.18 556,100
Mar 20, 2024 120.97 124.04 120.32 123.58 123.58 494,500
Mar 19, 2024 118.81 121.07 118.81 120.89 120.89 389,900
Mar 18, 2024 118.00 120.36 116.96 119.24 119.24 659,900
Mar 15, 2024 116.17 118.73 116.10 117.83 117.83 1,265,400
Mar 14, 2024 120.39 121.22 116.60 116.95 116.95 734,000
Mar 13, 2024 119.98 123.08 119.86 121.56 121.56 632,500
Mar 12, 2024 120.37 121.76 119.01 119.65 119.65 546,400
Mar 11, 2024 121.00 121.69 119.82 120.34 120.34 542,400
Mar 8, 2024 122.43 122.79 121.10 121.66 121.66 580,300
Mar 7, 2024 120.66 122.74 120.39 121.56 121.56 388,700
Mar 6, 2024 120.17 120.17 118.29 119.97 119.97 525,600
Mar 5, 2024 120.26 122.59 118.87 118.91 118.91 699,300
Mar 4, 2024 121.08 123.27 120.54 120.83 120.83 667,800
Mar 1, 2024 118.67 122.52 117.78 121.41 121.41 981,100
Feb 29, 2024 117.24 119.33 116.94 118.62 118.62 837,500
Feb 28, 2024 114.53 117.64 114.39 116.11 116.11 694,100
Feb 27, 2024 114.98 115.90 114.13 115.05 115.05 568,900
Feb 26, 2024 114.34 115.51 113.48 113.88 113.88 506,500
Feb 23, 2024 114.34 115.21 113.11 114.94 114.94 332,900
Feb 22, 2024 114.98 114.98 113.57 113.93 113.93 561,000
Feb 21, 2024 113.62 114.29 112.90 113.74 113.74 598,300
Feb 20, 2024 113.82 115.06 113.56 114.07 114.07 842,800
Feb 16, 2024 114.57 117.11 114.20 115.42 115.42 710,100
Feb 15, 2024 117.99 118.36 116.23 116.45 116.45 641,400
Feb 14, 2024 117.08 117.08 114.32 116.69 116.69 867,400
Feb 13, 2024 112.81 115.92 112.12 115.28 115.28 1,447,600
Feb 12, 2024 113.82 117.80 111.67 117.24 117.24 1,502,800
Feb 9, 2024 105.59 111.80 101.83 110.01 110.01 2,002,800
Feb 8, 2024 109.25 111.36 109.25 109.61 109.61 1,034,000
Feb 7, 2024 107.83 110.18 107.48 108.96 108.96 817,600
Feb 6, 2024 105.79 108.14 105.53 106.81 106.81 601,300
Feb 5, 2024 107.02 108.27 104.78 106.35 106.35 785,700
Feb 2, 2024 106.94 110.06 106.72 108.93 108.93 921,900
Feb 1, 2024 105.19 110.07 105.19 110.02 110.02 1,226,900
Jan 31, 2024 103.70 106.54 103.13 104.25 104.25 995,400
Jan 30, 2024 102.35 104.47 102.35 103.67 103.67 583,000
Jan 29, 2024 100.54 103.46 100.47 103.44 103.44 811,500
Jan 26, 2024 100.17 101.18 99.48 100.97 100.97 594,700
Jan 25, 2024 98.80 99.59 97.45 99.57 99.57 654,000
Jan 24, 2024 98.85 98.85 96.28 97.57 97.57 647,500
Jan 23, 2024 100.42 101.87 97.06 97.96 97.96 817,700
Jan 22, 2024 100.58 102.50 100.06 100.95 100.95 738,800
Jan 19, 2024 100.45 100.45 98.49 99.93 99.93 566,200
Jan 18, 2024 100.59 100.84 98.40 100.26 100.26 625,800
Jan 17, 2024 100.03 100.87 98.89 99.76 99.76 720,400
Jan 16, 2024 100.62 101.52 98.75 101.50 101.50 942,700
Jan 12, 2024 106.88 107.24 101.66 101.85 101.85 879,300
Jan 11, 2024 105.21 105.79 103.95 104.46 104.46 509,000
Jan 10, 2024 105.73 107.24 104.90 106.34 106.34 566,200
Jan 9, 2024 104.39 105.79 103.88 105.47 105.47 592,200
Jan 8, 2024 104.02 107.12 104.02 105.75 105.75 799,600
Jan 5, 2024 100.34 104.67 100.09 103.88 103.88 1,081,100
Jan 4, 2024 100.73 101.52 99.69 100.71 100.71 675,900
Jan 3, 2024 102.55 103.44 100.85 100.93 100.93 961,400
Jan 2, 2024 102.02 105.50 101.01 105.28 105.28 800,200
Dec 29, 2023 104.50 105.16 103.16 103.50 103.50 546,500
Dec 28, 2023 103.31 105.02 103.04 104.87 104.87 483,700
Dec 27, 2023 102.84 105.48 102.72 103.62 103.62 496,000
Dec 26, 2023 103.58 103.68 102.49 102.64 102.64 543,000
Dec 22, 2023 103.05 103.94 102.52 103.11 103.11 292,000
Dec 21, 2023 103.46 104.02 102.10 102.95 102.95 550,400
Dec 20, 2023 104.15 105.24 101.94 102.15 102.15 683,600
Dec 19, 2023 103.91 105.20 103.75 104.48 104.48 547,400
Dec 18, 2023 105.52 105.52 102.48 103.07 103.07 716,600
Dec 15, 2023 105.50 107.63 104.21 105.43 105.43 2,388,000
Dec 14, 2023 99.58 109.82 99.58 105.75 105.75 2,700,200
Dec 13, 2023 92.34 97.93 91.66 97.58 97.58 1,254,000
Dec 12, 2023 91.78 91.83 90.80 91.08 91.08 602,900
Dec 11, 2023 91.90 93.35 91.50 91.96 91.96 535,500
Dec 8, 2023 92.65 93.14 91.84 92.30 92.30 879,300
Dec 7, 2023 92.75 93.17 91.35 92.58 92.58 1,123,600
Dec 6, 2023 92.82 94.57 92.34 93.40 93.40 1,057,800
Dec 5, 2023 91.25 92.07 90.23 91.68 91.68 750,200
Dec 4, 2023 91.29 93.31 91.01 91.89 91.89 846,200
Dec 1, 2023 88.30 92.17 88.29 91.93 91.93 917,100
Nov 30, 2023 88.00 89.49 86.26 88.31 88.31 3,933,900
Nov 29, 2023 86.99 88.89 86.93 87.80 87.80 986,200
Nov 28, 2023 84.00 85.97 83.15 85.83 85.83 829,900
Nov 27, 2023 84.13 84.35 82.71 84.28 84.28 683,900
Nov 24, 2023 83.72 84.08 83.25 84.02 84.02 299,000
Nov 22, 2023 85.00 85.00 83.17 83.62 83.62 555,000
Nov 21, 2023 84.25 85.25 83.04 84.00 84.00 753,600
Nov 20, 2023 84.60 85.47 83.15 85.26 85.26 866,200
Nov 17, 2023 86.59 86.60 83.09 84.30 84.30 1,119,500
Nov 16, 2023 86.06 86.24 84.27 85.49 85.49 775,400
Nov 15, 2023 86.20 88.44 86.14 86.33 86.33 1,121,500
Nov 14, 2023 82.98 87.68 82.98 86.73 86.73 1,129,600
Nov 13, 2023 79.90 80.65 79.31 79.61 79.61 585,000
Nov 10, 2023 80.21 80.70 78.30 80.66 80.66 667,600
Nov 9, 2023 82.98 82.98 79.38 79.52 79.52 802,900
Nov 8, 2023 82.58 83.33 81.52 82.37 82.37 685,800
Nov 7, 2023 82.13 83.08 81.25 82.21 82.21 744,600
Nov 6, 2023 84.47 84.76 82.40 82.68 82.68 627,800
Nov 3, 2023 85.01 86.95 84.90 84.99 84.99 1,063,400
Nov 2, 2023 82.78 83.76 82.51 83.03 83.03 942,600
Nov 1, 2023 80.40 81.44 78.80 81.41 81.41 806,400
Oct 31, 2023 79.54 81.30 79.54 80.38 80.38 817,600
Oct 30, 2023 77.37 80.28 76.35 79.47 79.47 1,468,000
Oct 27, 2023 82.27 83.58 76.02 76.56 76.56 1,326,400
Oct 26, 2023 78.76 79.96 77.35 78.52 78.52 1,099,000
Oct 25, 2023 77.90 78.52 76.37 78.21 78.21 776,800
Oct 24, 2023 79.47 79.78 78.42 78.65 78.65 833,200
Oct 23, 2023 78.88 80.93 78.82 79.31 79.31 654,600
Oct 20, 2023 79.51 80.23 78.92 79.71 79.71 491,900
Oct 19, 2023 80.71 81.30 79.08 79.13 79.13 694,200
Oct 18, 2023 81.65 82.52 80.19 81.13 81.13 658,200
Oct 17, 2023 80.98 84.16 80.95 82.85 82.85 691,500
Oct 16, 2023 82.04 83.19 81.06 82.83 82.83 650,000
Oct 13, 2023 80.30 81.36 80.00 81.17 81.17 958,800
Oct 12, 2023 83.65 83.65 78.34 79.55 79.55 1,156,800
Oct 11, 2023 83.43 85.03 83.24 84.37 84.37 483,800
Oct 10, 2023 82.28 84.17 82.28 83.03 83.03 615,500
Oct 9, 2023 80.29 81.98 79.12 81.67 81.67 603,500
Oct 6, 2023 80.50 82.38 80.02 81.50 81.50 806,200
Oct 5, 2023 81.38 81.72 80.48 81.57 81.57 797,600
Oct 4, 2023 81.86 82.15 80.55 81.72 81.72 718,200
Oct 3, 2023 83.43 83.57 81.23 81.51 81.51 831,500
Oct 2, 2023 85.30 86.06 83.88 84.44 84.44 736,400
Sep 29, 2023 86.49 87.74 85.50 85.81 85.81 753,100
Sep 28, 2023 83.99 86.18 83.12 85.42 85.42 1,047,100
Sep 27, 2023 85.79 85.79 83.79 83.92 83.92 1,338,800
Sep 26, 2023 85.98 87.16 84.76 84.85 84.85 1,010,100
Sep 25, 2023 86.25 87.85 85.98 86.78 86.78 609,000
Sep 22, 2023 89.86 89.86 86.00 86.84 86.84 980,000
Sep 21, 2023 90.09 90.31 88.66 89.28 89.28 680,700
Sep 20, 2023 92.73 94.04 91.45 91.54 91.54 429,000
Sep 19, 2023 91.83 92.91 91.52 91.75 91.75 641,700
Sep 18, 2023 93.55 93.55 91.86 92.11 92.11 454,600
Sep 15, 2023 92.97 95.09 92.93 93.62 93.62 1,278,400
Sep 14, 2023 93.19 95.00 93.17 93.79 93.79 738,400
Sep 13, 2023 92.44 92.69 91.07 92.18 92.18 579,700
Sep 12, 2023 92.84 93.88 91.82 91.99 91.99 664,800
Sep 11, 2023 94.09 94.86 93.29 93.42 93.42 531,200
Sep 8, 2023 93.79 95.21 93.08 94.09 94.09 574,300
Sep 7, 2023 95.54 95.80 93.50 94.36 94.36 1,072,200
Sep 6, 2023 97.52 98.25 96.19 96.22 96.22 620,800
Sep 5, 2023 100.66 100.74 97.34 97.34 97.34 719,200
Sep 1, 2023 102.18 103.12 101.44 101.78 101.78 422,600
Aug 31, 2023 100.79 102.51 100.77 101.39 101.39 497,500
Aug 30, 2023 100.44 101.65 100.36 100.69 100.69 513,300
Aug 29, 2023 98.22 100.67 97.60 100.65 100.65 521,300
Aug 28, 2023 96.71 98.40 96.57 98.11 98.11 376,600
Aug 25, 2023 96.36 97.29 94.83 96.07 96.07 342,700
Aug 24, 2023 97.03 98.16 96.33 96.40 96.40 302,800
Aug 23, 2023 96.63 97.77 96.36 97.60 97.60 381,100
Aug 22, 2023 97.22 97.65 96.47 96.67 96.67 532,900
Aug 21, 2023 97.81 98.11 95.80 97.18 97.18 464,800
Aug 18, 2023 95.96 98.84 95.80 97.61 97.61 610,200
Aug 17, 2023 99.54 99.94 96.95 97.29 97.29 452,700
Aug 16, 2023 99.48 100.31 98.60 98.86 98.86 630,400
Aug 15, 2023 100.39 100.89 100.04 100.06 100.06 451,800
Aug 14, 2023 101.18 101.92 100.95 101.52 101.52 397,000
Aug 11, 2023 102.26 102.94 101.58 102.48 102.48 483,600
Aug 10, 2023 104.45 105.24 102.58 103.07 103.07 520,500
Aug 9, 2023 105.23 105.53 103.75 103.81 103.81 616,500
Aug 8, 2023 104.50 106.05 102.67 105.82 105.82 403,200
Aug 7, 2023 105.26 106.63 104.84 106.11 106.11 444,200
Aug 4, 2023 104.36 106.29 103.17 105.29 105.29 574,200
Aug 3, 2023 106.53 106.53 103.39 104.12 104.12 558,300
Aug 2, 2023 106.32 107.12 105.01 106.75 106.75 671,500
Aug 1, 2023 105.57 108.14 104.70 107.90 107.90 748,200
Jul 31, 2023 107.03 107.52 104.51 106.34 106.34 1,230,700
Jul 28, 2023 113.20 116.94 106.40 107.06 107.06 1,977,100
Jul 27, 2023 117.64 118.32 114.81 115.01 115.01 892,800
Jul 26, 2023 112.85 116.19 112.85 116.11 116.11 1,062,500
Jul 25, 2023 110.83 114.35 110.17 113.11 113.11 957,100
Jul 24, 2023 110.80 112.29 109.26 111.38 111.38 1,158,300
Jul 21, 2023 110.96 111.38 108.53 110.29 110.29 872,100
Jul 20, 2023 112.31 112.84 109.91 110.38 110.38 676,900
Jul 19, 2023 112.68 114.18 112.04 112.51 112.51 645,900
Jul 18, 2023 112.32 114.17 110.82 112.43 112.43 843,500
Jul 17, 2023 111.60 112.92 110.34 112.80 112.80 677,500
Jul 14, 2023 115.25 115.25 111.91 112.33 112.33 1,015,400
Jul 13, 2023 114.96 116.24 113.65 114.86 114.86 831,300
Jul 12, 2023 112.22 114.08 111.71 113.77 113.77 1,021,100
Jul 11, 2023 108.05 110.77 107.96 110.25 110.25 1,046,800
Jul 10, 2023 103.36 107.47 102.94 107.10 107.10 697,800
Jul 7, 2023 99.98 104.70 99.86 103.18 103.18 1,682,600
Jul 6, 2023 99.46 100.06 97.26 99.89 99.89 547,400
Jul 5, 2023 102.68 102.68 100.60 100.93 100.93 587,800
Jul 3, 2023 102.98 104.13 102.69 103.22 103.22 313,400
Jun 30, 2023 104.16 104.30 103.15 103.16 103.16 483,900
Jun 29, 2023 102.30 104.32 101.63 103.43 103.43 520,200
Jun 28, 2023 102.00 102.66 101.44 102.03 102.03 776,900
Jun 27, 2023 99.90 103.66 99.90 103.29 103.29 611,000
Jun 26, 2023 98.08 100.36 97.69 99.82 99.82 583,400
Jun 23, 2023 97.31 98.47 96.98 97.82 97.82 654,200
Jun 22, 2023 99.97 99.97 97.62 98.52 98.52 476,200
Jun 21, 2023 100.14 102.24 99.53 100.68 100.68 456,000
Jun 20, 2023 100.64 101.21 99.13 100.90 100.90 547,500
Jun 16, 2023 101.85 102.43 99.95 100.90 100.90 885,300
Jun 15, 2023 98.64 101.50 98.38 101.07 101.07 551,500
Jun 14, 2023 99.50 101.01 98.55 98.94 98.94 819,400
Jun 13, 2023 97.11 99.27 97.00 98.80 98.80 506,400
Jun 12, 2023 95.50 97.24 94.75 96.65 96.65 567,600
Jun 9, 2023 97.60 98.05 95.05 95.35 95.35 843,500
Jun 8, 2023 100.89 101.85 97.94 98.00 98.00 755,200
Jun 7, 2023 98.65 101.62 97.82 101.21 101.21 660,400
Jun 6, 2023 95.51 98.68 95.51 97.93 97.93 631,100
Jun 5, 2023 96.46 96.46 93.74 95.76 95.76 603,400
Jun 2, 2023 94.14 97.49 93.57 96.68 96.68 686,400
Jun 1, 2023 92.12 93.10 90.99 92.42 92.42 841,200
May 31, 2023 94.13 95.01 91.50 92.04 92.04 1,047,100
May 30, 2023 95.20 95.67 93.45 95.06 95.06 421,900
May 26, 2023 94.64 95.21 94.14 95.10 95.10 436,500
May 25, 2023 94.39 95.01 93.55 94.61 94.61 423,300
May 24, 2023 95.50 96.50 93.94 94.14 94.14 601,300
May 23, 2023 96.18 97.44 94.88 95.74 95.74 561,300
May 22, 2023 96.59 97.78 96.18 96.81 96.81 569,800
May 19, 2023 98.98 99.04 95.43 96.57 96.57 472,000
May 18, 2023 96.54 98.74 96.05 98.49 98.49 322,600
May 17, 2023 94.85 96.76 94.77 96.67 96.67 449,400
May 16, 2023 94.91 94.91 91.56 94.15 94.15 899,400
May 15, 2023 95.10 96.54 94.50 96.50 96.50 365,600
May 12, 2023 97.95 98.31 93.29 94.50 94.50 545,200
May 11, 2023 97.60 98.15 96.45 97.76 97.76 399,000
May 10, 2023 100.29 100.92 96.29 97.93 97.93 575,600
May 9, 2023 99.13 100.65 98.56 98.63 98.63 522,700
May 8, 2023 100.38 100.82 99.24 99.89 99.89 351,900
May 5, 2023 100.38 100.47 98.07 100.22 100.22 545,100
May 4, 2023 100.83 101.61 98.75 99.03 99.03 527,600
May 3, 2023 101.25 104.79 100.98 101.63 101.63 571,800
May 2, 2023 103.12 103.63 99.96 101.07 101.07 660,100
May 1, 2023 105.95 106.70 102.79 103.32 103.32 856,100
Apr 28, 2023 105.64 107.12 102.75 105.90 105.90 1,744,500
Apr 27, 2023 96.11 98.88 95.32 98.78 98.78 1,067,100
Apr 26, 2023 94.86 96.24 94.71 94.86 94.86 542,100

Related Tickers

ETD Ethan Allen Interiors Inc.
29.44
+1.29%
 
SNBR Sleep Number Corporation
14.60
+2.60%
 
TPX Tempur Sealy International, Inc.
50.29
+0.80%
 
WHR Whirlpool Corporation
95.51
+0.56%
 
LZB La-Z-Boy Incorporated
33.29
+0.42%
 
PRPL Purple Innovation, Inc.
1.5450
+3.00%
 
LCUT Lifetime Brands, Inc.
9.72
+1.09%
 
HOFT Hooker Furnishings Corporation
17.56
+1.53%
 
LEG Leggett & Platt, Incorporated
18.09
+0.72%
 
LOVE The Lovesac Company
21.87
+0.09%