Mohawk Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	107.72	107.72	106.70	106.70	106.70	150
2022-11-10	94.440	98.520	94.440	98.520	98.520	235
2022-11-08	92.300	92.300	91.920	91.920	91.920	286
2022-11-07	90.580	90.580	90.580	90.580	90.580	20
2022-11-04	89.610	90.185	89.610	90.185	90.185	41
2022-11-03	90.470	90.470	87.645	87.645	87.645	1,051
2022-11-02	93.900	93.900	93.805	93.805	93.805	259
2022-10-28	95.680	95.680	95.680	95.680	95.680	15
2022-10-26	100.89	100.89	99.373	99.373	99.373	25
2022-10-21	96.467	96.467	96.467	96.467	96.467	81
2022-10-19	96.155	96.155	94.500	94.500	94.500	119
2022-10-18	97.668	97.668	97.668	97.668	97.668	30
2022-10-13	97.430	97.740	97.430	97.740	97.740	77
2022-10-12	97.060	97.060	96.230	96.230	96.230	1,238
2022-10-11	95.550	95.550	95.550	95.550	95.550	29
2022-10-10	93.790	93.790	93.790	93.790	93.790	75
2022-10-07	98.240	98.240	95.695	95.695	95.695	1,550
2022-10-05	98.635	98.740	98.635	98.740	98.740	20
2022-10-04	96.350	96.350	96.350	96.350	96.350	100
2022-10-03	93.750	93.945	93.750	93.945	93.945	50
2022-09-28	93.250	93.250	92.795	92.795	92.795	52
2022-09-27	90.345	90.555	89.410	90.555	90.555	1,575
2022-09-26	91.769	91.769	89.195	89.195	89.195	10
2022-09-22	95.460	95.460	95.375	95.375	95.375	1,912
2022-09-21	98.200	98.200	98.200	98.200	98.200	1,024
2022-09-20	98.695	98.695	97.340	97.340	97.340	33
2022-09-16	99.475	100.24	99.475	100.24	100.24	40
2022-09-15	100.52	100.52	100.52	100.52	100.52	3
2022-09-14	100.93	102.25	100.93	101.86	101.86	141
2022-09-13	107.32	107.32	107.32	107.32	107.32	8
2022-09-12	115.38	117.57	115.38	117.57	117.57	92
2022-09-07	108.89	108.89	108.89	108.89	108.89	30
2022-09-06	106.96	106.96	106.96	106.96	106.96	2
2022-09-01	109.53	109.53	107.53	107.53	107.53	20
2022-08-24	112.68	112.68	112.68	112.68	112.68	60
2022-08-22	116.46	116.46	115.84	115.84	115.84	21
2022-08-02	121.92	122.01	121.92	122.01	122.01	1
2022-07-14	122.24	122.24	122.24	122.24	122.24	1
2022-07-05	125.60	126.72	124.47	124.56	124.56	576
2022-06-22	121.84	122.05	121.84	122.05	122.05	1
2022-06-10	137.06	137.06	134.65	134.65	134.65	26
2022-06-08	141.09	141.12	139.41	139.41	139.41	166
2022-05-27	141.03	141.03	140.70	140.70	140.70	12
2022-05-26	139.32	139.96	139.32	139.96	139.96	44
2022-05-23	136.57	136.57	136.02	136.13	136.13	1
2022-05-11	142.05	142.05	142.05	142.05	142.05	3
2022-05-04	153.33	153.33	153.33	153.33	153.33	50
2022-05-03	148.17	152.22	147.50	151.88	151.88	8
2022-04-29	151.41	151.41	143.18	143.18	143.18	16
2022-04-25	124.36	124.36	124.36	124.36	124.36	100
2022-04-22	125.97	126.62	125.44	126.62	126.62	130
2022-04-12	126.40	126.40	124.44	124.44	124.44	3
2022-04-11	126.64	126.70	123.46	124.17	124.17	21,389
2022-04-08	124.59	125.45	124.59	125.45	125.45	101
2022-04-07	120.09	120.09	118.78	119.85	119.85	1
2022-04-06	121.30	122.67	121.30	122.67	122.67	20
2022-04-05	126.96	126.96	122.60	124.60	124.60	2
2022-04-04	124.64	125.10	124.64	125.10	125.10	2
2022-03-31	128.23	128.23	126.88	126.88	126.88	50
2022-03-30	131.66	133.80	131.66	132.58	132.58	2,500

← NewerPage 15 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.