Mohawk Industries Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	93.585	93.590	92.675	93.590	93.590	314
2023-04-05	95.075	95.075	93.350	93.350	93.350	312
2023-04-03	100.23	100.23	99.913	99.913	99.913	88
2023-03-31	97.260	97.260	97.260	97.260	97.260	13
2023-03-28	95.000	96.000	95.000	95.510	95.510	9
2023-03-23	94.580	94.580	94.580	94.580	94.580	918
2023-03-22	98.275	98.275	97.745	97.745	97.745	152
2023-03-17	95.690	95.690	93.140	93.140	93.140	1,730
2023-03-16	93.840	94.491	93.840	94.491	94.491	65
2023-03-15	95.552	95.560	95.552	95.560	95.560	200
2023-03-13	95.795	95.795	95.795	95.795	95.795	50
2023-03-10	99.600	99.600	98.795	98.795	98.795	2
2023-03-09	101.55	102.43	101.55	101.95	101.95	11,047
2023-03-08	100.93	101.11	100.93	101.11	101.11	100
2023-03-07	102.02	102.02	101.96	101.96	101.96	31
2023-03-06	105.11	105.11	104.23	104.23	104.23	120
2023-03-03	104.15	106.37	104.15	105.98	105.98	300
2023-03-02	100.55	100.55	100.55	100.55	100.55	40
2023-03-01	102.88	103.53	102.23	102.23	102.23	3,540
2023-02-28	103.83	103.83	103.83	103.83	103.83	60
2023-02-27	105.46	105.46	104.03	104.03	104.03	80
2023-02-24	103.38	103.38	103.38	103.38	103.38	4
2023-02-23	108.55	108.66	106.36	106.36	106.36	48
2023-02-22	108.26	108.26	108.01	108.08	108.08	160
2023-02-21	110.68	110.68	107.47	107.47	107.47	180
2023-02-17	114.01	114.01	112.04	113.08	113.08	180
2023-02-16	117.26	117.26	117.26	117.26	117.26	4
2023-02-14	117.55	118.44	117.55	117.57	117.57	40
2023-02-13	117.22	117.22	117.22	117.22	117.22	20
2023-02-08	122.55	122.55	122.55	122.55	122.55	240
2023-02-07	121.55	121.55	121.55	121.55	121.55	20
2023-02-03	124.81	127.27	124.81	127.27	127.27	101
2023-02-02	126.18	130.00	126.18	130.00	130.00	380
2023-02-01	120.28	120.28	118.18	118.50	118.50	340
2023-01-31	116.62	117.76	116.62	117.76	117.76	306
2023-01-27	117.53	117.54	117.37	117.37	117.37	550
2023-01-26	115.95	115.95	115.95	115.95	115.95	372
2023-01-24	116.02	116.02	116.02	116.02	116.02	14
2023-01-20	112.04	112.27	112.04	112.27	112.27	130
2023-01-19	110.70	110.87	110.70	110.86	110.86	335
2023-01-17	112.00	114.23	109.44	110.32	110.32	1,205
2023-01-11	116.06	116.47	116.06	116.47	116.47	110
2023-01-06	112.80	112.80	112.80	112.80	112.80	205
2023-01-04	109.35	112.78	109.35	112.78	112.78	118
2023-01-03	103.87	105.48	103.87	105.48	105.48	120
2022-12-30	101.83	101.88	101.83	101.88	101.88	112
2022-12-28	99.000	99.000	97.390	97.390	97.390	15
2022-12-23	97.515	97.515	97.515	97.515	97.515	20
2022-12-21	95.940	95.940	95.940	95.940	95.940	10
2022-12-20	94.230	94.245	94.230	94.245	94.245	10
2022-12-19	97.500	97.500	97.096	97.096	97.096	532
2022-12-13	108.48	108.48	105.68	105.68	105.68	4
2022-12-08	95.810	97.420	95.810	97.420	97.420	3,840
2022-12-06	96.915	96.915	96.915	96.915	96.915	287
2022-12-01	102.72	102.72	102.72	102.72	102.72	40
2022-11-29	99.520	99.520	99.160	99.160	99.160	90
2022-11-22	99.570	99.570	99.570	99.570	99.570	1,059
2022-11-18	100.22	100.79	100.22	100.79	100.79	129
2022-11-17	99.025	99.025	99.025	99.025	99.025	38
2022-11-16	105.29	105.29	102.59	102.59	102.59	81

← NewerPage 14 of 16 · 952 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.