NYSE - Nasdaq Real Time Price USD

Mohawk Industries, Inc. (MHK)

Compare
110.36
-6.79
(-5.80%)
As of 2:16:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025112.61113.29108.64110.36110.36926,128
Apr 2, 2025113.54117.29113.54117.15117.15467,900
Apr 1, 2025113.55115.71112.39115.01115.01766,300
Mar 31, 2025112.69115.50110.88114.18114.18726,600
Mar 28, 2025117.34118.14113.24113.74113.74588,000
Mar 27, 2025116.29117.80115.72117.19117.19576,100
Mar 26, 2025116.14118.24115.86116.86116.86885,800
Mar 25, 2025115.50117.28115.09116.07116.07726,600
Mar 24, 2025113.62116.72113.41116.50116.50815,100
Mar 21, 2025112.14113.06110.80111.87111.871,696,200
Mar 20, 2025113.46116.65113.46114.27114.27627,900
Mar 19, 2025113.08114.77111.59114.51114.51874,100
Mar 18, 2025114.30115.32112.99114.27114.27453,200
Mar 17, 2025114.27115.81113.18114.67114.67501,900
Mar 14, 2025113.13114.52111.61114.30114.30713,200
Mar 13, 2025113.24115.01109.76110.92110.92965,900
Mar 12, 2025112.71114.70112.16113.41113.41859,000
Mar 11, 2025115.51116.39111.75112.52112.52930,800
Mar 10, 2025115.95118.58115.49115.76115.76697,900
Mar 7, 2025118.01118.24114.11117.01117.01665,400
Mar 6, 2025116.59119.00115.88118.17118.17746,200
Mar 5, 2025113.97117.28112.84117.01117.01657,400
Mar 4, 2025115.01115.67111.44112.98112.98691,900
Mar 3, 2025117.13118.96116.04116.30116.30866,100
Feb 28, 2025117.08118.20116.24117.59117.59709,000
Feb 27, 2025118.02118.83116.02116.46116.46448,200
Feb 26, 2025119.33119.40117.50118.67118.67519,700
Feb 25, 2025116.10118.90115.76118.77118.77897,100
Feb 24, 2025116.67117.18114.75115.41115.41616,300
Feb 21, 2025118.57119.30114.10115.90115.90752,300
Feb 20, 2025117.92118.69117.43118.00118.00539,300
Feb 19, 2025116.44119.42115.95118.44118.44558,000
Feb 18, 2025120.17120.17118.31119.44119.44488,600
Feb 14, 2025120.72123.65120.47121.01121.01779,200
Feb 13, 2025117.90119.84116.32119.69119.69655,500
Feb 12, 2025116.54117.54114.85116.75116.75863,700
Feb 11, 2025116.95119.68116.61119.30119.30872,200
Feb 10, 2025120.33121.02117.26117.47117.471,353,800
Feb 7, 2025125.00128.68118.95120.33120.331,736,700
Feb 6, 2025121.06122.13119.90121.97121.971,127,900
Feb 5, 2025121.37121.37119.42120.84120.84698,000
Feb 4, 2025118.61120.44117.98120.12120.12767,300
Feb 3, 2025119.64121.44117.20119.04119.041,074,300
Jan 31, 2025125.26126.38119.15122.30122.30918,400
Jan 30, 2025127.07128.06124.81126.49126.49497,000
Jan 29, 2025124.92127.32124.75125.94125.94923,800
Jan 28, 2025127.67127.67123.85124.39124.39851,500
Jan 27, 2025126.46129.93125.58127.97127.97895,800
Jan 24, 2025127.01127.72122.13125.30125.301,777,400
Jan 23, 2025130.87132.15128.68130.83130.83658,400
Jan 22, 2025129.89130.77128.97130.62130.62522,900
Jan 21, 2025130.78131.66129.36130.66130.66600,700
Jan 17, 2025130.03130.63128.91129.27129.27672,200
Jan 16, 2025129.08129.90127.72128.72128.72403,800
Jan 15, 2025130.35131.47128.61130.06130.06837,800
Jan 14, 2025124.56126.46123.69125.58125.58721,300
Jan 13, 2025117.51122.92117.51122.87122.87948,500
Jan 10, 2025119.28120.00117.30118.09118.09597,400
Jan 8, 2025117.35118.99115.73118.28118.28607,800
Jan 7, 2025117.88119.00116.29117.30117.30671,300
Jan 6, 2025118.43120.29117.02117.77117.77840,700
Jan 3, 2025116.93117.88116.04117.31117.31502,400
Jan 2, 2025120.37120.63115.83115.92115.92572,700
Dec 31, 2024118.96119.40117.84119.13119.13389,800
Dec 30, 2024117.97119.01116.31118.54118.54426,400
Dec 27, 2024118.57120.48118.00118.82118.82369,500
Dec 26, 2024118.90120.08118.36119.66119.66286,500
Dec 24, 2024118.55120.19118.24120.19120.19174,500
Dec 23, 2024118.00120.07117.25119.54119.54568,800
Dec 20, 2024116.82120.90116.74119.16119.161,655,200
Dec 19, 2024119.15120.23115.82116.82116.82969,800
Dec 18, 2024125.72126.34118.98119.10119.10553,300
Dec 17, 2024125.79127.04124.36124.70124.70482,500
Dec 16, 2024128.58128.70125.83126.71126.71679,600
Dec 13, 2024129.53129.91127.49127.81127.81542,300
Dec 12, 2024131.51131.53129.55130.40130.40458,700
Dec 11, 2024132.11133.00130.18130.97130.97488,900
Dec 10, 2024131.52132.74128.91130.97130.97549,800
Dec 9, 2024130.88134.79130.23132.97132.97789,200
Dec 6, 2024132.50133.32129.60130.92130.921,042,100
Dec 5, 2024132.14133.57130.90131.43131.43816,100
Dec 4, 2024133.68134.38129.90131.22131.221,409,500
Dec 3, 2024136.90137.22133.79135.43135.43941,200
Dec 2, 2024138.50138.72136.00136.33136.33969,100
Nov 29, 2024140.54141.30138.29138.83138.83314,800
Nov 27, 2024140.82142.88138.45139.10139.10403,100
Nov 26, 2024142.64143.47139.26139.92139.92494,900
Nov 25, 2024140.92146.93140.84145.03145.03787,400
Nov 22, 2024138.31139.69138.08138.77138.77436,200
Nov 21, 2024136.67139.45135.83137.49137.49409,700
Nov 20, 2024135.50136.67134.84135.73135.73585,400
Nov 19, 2024137.17137.17135.51135.64135.64485,200
Nov 18, 2024139.68140.29138.23138.47138.47603,500
Nov 15, 2024140.94142.08139.48140.33140.33575,200
Nov 14, 2024142.32142.97139.99140.34140.34535,800
Nov 13, 2024144.44144.44140.53141.48141.48502,900
Nov 12, 2024144.41144.73141.72141.82141.82556,700
Nov 11, 2024147.71148.29145.05145.49145.49650,800
Nov 8, 2024145.66148.57143.89145.94145.94784,300
Nov 7, 2024145.34147.00142.82145.07145.071,133,900
Nov 6, 2024141.92148.19141.55147.60147.601,950,000
Nov 5, 2024135.76140.51135.76140.44140.44854,500
Nov 4, 2024134.51137.98133.97136.75136.75895,200
Nov 1, 2024136.47136.87133.88134.28134.28750,800
Oct 31, 2024134.22135.61133.64134.27134.27567,400
Oct 30, 2024132.06138.10132.06135.29135.291,028,400
Oct 29, 2024127.96133.01127.96132.41132.411,280,000
Oct 28, 2024131.08135.32131.00131.71131.711,561,700
Oct 25, 2024134.90139.11130.42130.88130.883,198,000
Oct 24, 2024151.98152.89150.45151.87151.871,066,000
Oct 23, 2024151.96153.72150.87151.70151.70644,700
Oct 22, 2024155.00155.56151.19152.93152.931,024,400
Oct 21, 2024163.85164.29159.56161.25161.25619,600
Oct 18, 2024160.30161.43158.52161.05161.05577,400
Oct 17, 2024160.67160.75158.55159.20159.20468,600
Oct 16, 2024161.76162.94160.31160.96160.96726,900
Oct 15, 2024158.55162.40157.67159.85159.85740,800
Oct 14, 2024157.30158.52155.10158.18158.18431,100
Oct 11, 2024156.87157.92156.31157.30157.30284,200
Oct 10, 2024156.89157.75155.43156.78156.78474,400
Oct 9, 2024156.19159.61156.13159.00159.00784,000
Oct 8, 2024155.20157.35152.13155.54155.54497,000
Oct 7, 2024152.94155.22151.39155.20155.20754,800
Oct 4, 2024160.08161.38153.49154.44154.44667,600
Oct 3, 2024158.13160.00156.65158.50158.50685,200
Oct 2, 2024158.00160.34157.76159.49159.49535,800
Oct 1, 2024160.68160.71157.44159.49159.49413,000
Sep 30, 2024157.65161.38157.35160.68160.68581,600
Sep 27, 2024157.91159.80156.51158.81158.81442,200
Sep 26, 2024156.03157.80155.70156.50156.50394,800
Sep 25, 2024157.03157.03152.95154.34154.34510,800
Sep 24, 2024157.76158.77156.26157.08157.08380,200
Sep 23, 2024158.85160.52157.51157.91157.91386,500
Sep 20, 2024153.84159.15153.37157.60157.602,765,600
Sep 19, 2024160.17160.17156.07158.17158.17726,300
Sep 18, 2024155.40160.00153.12156.61156.61586,100
Sep 17, 2024156.73157.66154.58154.95154.95467,400
Sep 16, 2024157.21158.52154.43155.82155.82573,300
Sep 13, 2024151.24156.70151.06156.55156.55672,900
Sep 12, 2024148.38150.56147.61150.08150.08463,200
Sep 11, 2024148.41149.51145.00148.38148.38591,500
Sep 10, 2024149.26150.18147.25149.86149.86412,300
Sep 9, 2024148.04151.87147.44149.14149.14860,000
Sep 6, 2024148.68152.06147.09147.92147.92490,600
Sep 5, 2024151.19151.29147.60148.73148.73567,300
Sep 4, 2024150.29151.31148.91150.63150.63576,200
Sep 3, 2024154.17155.25149.35150.84150.84548,700
Aug 30, 2024155.14155.38153.00155.14155.14435,400
Aug 29, 2024154.41155.82152.00153.68153.68347,500
Aug 28, 2024152.95155.47152.75154.54154.54494,500
Aug 27, 2024153.97154.20152.46154.07154.07288,800
Aug 26, 2024159.15159.49155.08155.13155.13569,200
Aug 23, 2024151.00157.77149.39157.75157.75683,300
Aug 22, 2024150.42150.42147.98149.88149.88442,900
Aug 21, 2024149.41150.58147.56150.32150.32583,400
Aug 20, 2024149.11150.04145.95147.84147.84386,400
Aug 19, 2024147.14150.09146.56149.38149.38495,400
Aug 16, 2024146.57148.46146.15146.42146.42528,300
Aug 15, 2024146.48147.39143.75146.71146.71460,400
Aug 14, 2024147.55147.57143.68144.03144.03772,600
Aug 13, 2024144.87148.00144.68146.88146.88542,300
Aug 12, 2024146.14146.14142.68144.28144.28504,700
Aug 9, 2024145.70147.59143.96146.45146.45580,900
Aug 8, 2024144.70146.78143.72145.53145.53473,400
Aug 7, 2024148.33149.60143.27143.44143.44581,800
Aug 6, 2024146.22149.92145.58146.67146.67470,900
Aug 5, 2024142.89149.57141.82147.00147.001,135,700
Aug 2, 2024152.96153.07149.70152.31152.311,154,400
Aug 1, 2024161.85163.99154.65156.48156.481,112,400
Jul 31, 2024162.53164.06160.16161.07161.07893,700
Jul 30, 2024162.89163.84158.77162.10162.101,134,000
Jul 29, 2024161.02163.59158.64162.70162.701,444,600
Jul 26, 2024150.81162.87148.51160.71160.713,436,500
Jul 25, 2024127.16136.75127.04134.50134.501,459,100
Jul 24, 2024127.65129.47126.74127.18127.18655,400
Jul 23, 2024126.06128.38125.33128.06128.06801,300
Jul 22, 2024128.97129.44125.62127.32127.321,078,900
Jul 19, 2024130.97131.87128.55129.04129.04573,700
Jul 18, 2024132.27136.40130.61131.18131.18852,700
Jul 17, 2024131.06133.32129.95131.97131.97707,000
Jul 16, 2024128.85132.96128.85132.70132.70871,900
Jul 15, 2024126.69129.30126.13127.83127.83803,900
Jul 12, 2024122.09126.40122.00124.97124.97833,900
Jul 11, 2024116.15121.62115.35121.30121.301,131,600
Jul 10, 2024110.95113.96110.95112.94112.94850,900
Jul 9, 2024111.64111.83109.90109.98109.98610,800
Jul 8, 2024110.30111.92109.97111.85111.85685,600
Jul 5, 2024109.64110.17107.88108.83108.83983,100
Jul 3, 2024111.05111.50109.72109.85109.85230,500
Jul 2, 2024109.29111.30109.17110.33110.33556,600
Jul 1, 2024113.92114.17109.77109.90109.90821,400
Jun 28, 2024108.30113.91108.12113.59113.591,281,900
Jun 27, 2024106.50108.24106.41108.05108.05548,900
Jun 26, 2024108.53108.53105.99106.81106.811,213,400
Jun 25, 2024112.13112.13104.88106.33106.331,060,900
Jun 24, 2024113.06113.95112.55112.77112.77663,700
Jun 21, 2024111.49113.09110.66113.00113.001,042,400
Jun 20, 2024111.22112.14110.55111.35111.35372,400
Jun 18, 2024111.74113.31111.39111.50111.50541,700
Jun 17, 2024111.61113.40110.64112.45112.45516,500
Jun 14, 2024111.76112.54110.90112.02112.02600,900
Jun 13, 2024115.05115.53112.89113.78113.78463,700
Jun 12, 2024117.31119.30114.86115.50115.50708,600
Jun 11, 2024116.64116.99112.97113.74113.74984,300
Jun 10, 2024116.06118.35115.05118.08118.08760,700
Jun 7, 2024113.38114.97113.22113.43113.43575,200
Jun 6, 2024117.47117.47115.36115.97115.97417,500
Jun 5, 2024116.46117.98114.67117.93117.93557,500
Jun 4, 2024119.62120.54115.63115.66115.66858,300
Jun 3, 2024122.68122.68119.75121.11121.11467,900
May 31, 2024119.49122.08119.34121.93121.93660,800
May 30, 2024117.23118.71117.00118.61118.61679,300
May 29, 2024114.20116.11114.20116.02116.02460,800
May 28, 2024116.56116.74114.90115.76115.76568,300
May 24, 2024116.88116.88115.75116.43116.43310,500
May 23, 2024117.82117.82114.49115.76115.76535,600
May 22, 2024118.69119.57116.92117.41117.41610,600
May 21, 2024118.66119.60117.22119.56119.56705,500
May 20, 2024120.64120.64118.58118.92118.92622,200
May 17, 2024121.02121.12120.15120.36120.36480,300
May 16, 2024122.56123.11120.84120.87120.87421,700
May 15, 2024125.53126.62123.24123.28123.28761,600
May 14, 2024122.61123.33121.46123.02123.02695,200
May 13, 2024120.77122.83120.77121.07121.07394,500
May 10, 2024119.92120.22118.82119.81119.81469,800
May 9, 2024118.30119.78117.83119.72119.72412,600
May 8, 2024117.45118.30117.23118.22118.22497,400
May 7, 2024118.58118.58117.38118.11118.11524,600
May 6, 2024118.17118.57116.89118.04118.04584,400
May 3, 2024118.57120.47115.85116.37116.37431,400
May 2, 2024116.50116.50113.51115.62115.62480,100
May 1, 2024115.13120.33114.48114.87114.87787,800
Apr 30, 2024116.67118.48115.11115.32115.32573,000
Apr 29, 2024115.65119.62115.65118.43118.431,027,300
Apr 26, 2024117.98120.49112.46115.45115.451,100,200
Apr 25, 2024109.59110.93107.06110.27110.27832,400
Apr 24, 2024112.05113.39110.04111.40111.40534,700
Apr 23, 2024110.09114.22109.92113.44113.44550,100
Apr 22, 2024109.35110.70108.90109.95109.95535,800
Apr 19, 2024108.21109.62108.21108.88108.88408,000
Apr 18, 2024109.65110.18107.42108.08108.08598,900
Apr 17, 2024110.38110.41108.19108.27108.27468,700
Apr 16, 2024110.89111.76109.13109.49109.49744,400
Apr 15, 2024114.15114.91110.63111.72111.72875,300
Apr 12, 2024116.40116.96112.73113.17113.17921,500
Apr 11, 2024120.31120.58117.62117.68117.68785,200
Apr 10, 2024120.93121.36118.86119.67119.67678,600
Apr 9, 2024124.26125.51122.97125.15125.15516,700
Apr 8, 2024123.25124.80122.85123.29123.29509,000
Apr 5, 2024122.26123.51121.49122.36122.36567,200
Apr 4, 2024128.08128.39121.81122.11122.11603,800
Apr 3, 2024124.64126.59124.54126.42126.42488,800

Related Tickers

WHR Whirlpool Corporation
87.88
-3.19%
 
LZB La-Z-Boy Incorporated
37.33
-7.13%
 
LEG Leggett & Platt, Incorporated
7.42
-10.66%
 
HOFT Hooker Furnishings Corporation
9.07
-12.75%
 
FLXS Flexsteel Industries, Inc.
33.70
-10.85%
 
TILE Interface, Inc.
18.94
-7.00%
 
MBC MasterBrand, Inc.
12.39
-8.09%
 
PATK Patrick Industries, Inc.
80.76
-8.38%
 
ETD Ethan Allen Interiors Inc.
26.02
-7.20%
 
SCS Steelcase Inc.
10.86
-5.28%