Mohawk Industries Inc (MHK) Historical Stock Data
141.77 ↑2.37 (1.70%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MHK is down -0.16% a day on average. There have been 16 days where Mohawk Industries Inc closed green and 14 days where MHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 139.87 | 141.77 | ↑$1.90 (1.36%) | 139.13 | 141.86 | 461.10K |
| 2022-05-26 | 137.50 | 139.40 | ↑$1.90 (1.38%) | 137.44 | 140.34 | 376.81K |
| 2022-05-25 | 131.30 | 135.52 | ↑$4.22 (3.21%) | 131.30 | 136.75 | 493.86K |
| 2022-05-24 | 135.30 | 132.27 | ↓$3.03 (-2.24%) | 129.28 | 135.30 | 469.10K |
| 2022-05-23 | 137.18 | 136.16 | ↓$1.02 (-0.74%) | 134.06 | 137.84 | 396.04K |
| 2022-05-20 | 141.11 | 135.12 | ↓$5.99 (-4.24%) | 132.20 | 141.24 | 754.54K |
| 2022-05-19 | 136.20 | 139.21 | ↑$3.01 (2.21%) | 136.20 | 142.16 | 546.24K |
| 2022-05-18 | 138.10 | 137.01 | ↓$1.09 (-0.79%) | 135.38 | 139.48 | 582.44K |
| 2022-05-17 | 140.33 | 141.90 | ↑$1.57 (1.12%) | 137.25 | 142.52 | 504.91K |
| 2022-05-16 | 139.17 | 136.59 | ↓$2.58 (-1.85%) | 134.47 | 139.17 | 563.24K |
| 2022-05-13 | 139.30 | 139.38 | ↑$0.08 (0.06%) | 136.97 | 140.32 | 761.91K |
| 2022-05-12 | 136.37 | 138.89 | ↑$2.52 (1.85%) | 135.35 | 141.02 | 580.01K |
| 2022-05-11 | 141.99 | 137.02 | ↓$4.97 (-3.50%) | 135.22 | 143.49 | 650.11K |
| 2022-05-10 | 150.74 | 142.37 | ↓$8.37 (-5.55%) | 141.24 | 150.88 | 722.68K |
| 2022-05-09 | 147.68 | 148.19 | ↑$0.51 (0.35%) | 147.07 | 151.63 | 549.44K |
| 2022-05-06 | 152.45 | 149.77 | ↓$2.68 (-1.76%) | 147.23 | 152.54 | 627.96K |
| 2022-05-05 | 154.11 | 153.10 | ↓$1.01 (-0.66%) | 149.83 | 155.92 | 735.66K |
| 2022-05-04 | 151.72 | 157.83 | ↑$6.11 (4.03%) | 149.75 | 158.06 | 827.26K |
| 2022-05-03 | 147.50 | 153.14 | ↑$5.64 (3.82%) | 146.85 | 154.88 | 1.10M |
| 2022-05-02 | 143.48 | 145.75 | ↑$2.27 (1.58%) | 141.37 | 146.05 | 1.06M |
| 2022-04-29 | 157.24 | 141.06 | ↓$16.18 (-10.29%) | 140.00 | 158.88 | 2.60M |
| 2022-04-28 | 128.55 | 130.78 | ↑$2.23 (1.73%) | 125.59 | 131.23 | 861.49K |
| 2022-04-27 | 124.51 | 125.94 | ↑$1.43 (1.15%) | 122.55 | 126.94 | 577.24K |
| 2022-04-26 | 126.21 | 124.70 | ↓$1.51 (-1.20%) | 124.13 | 130.20 | 605.42K |
| 2022-04-25 | 123.12 | 128.14 | ↑$5.02 (4.08%) | 120.88 | 128.21 | 500.50K |
| 2022-04-22 | 127.09 | 123.94 | ↓$3.15 (-2.48%) | 123.49 | 127.12 | 486.39K |
| 2022-04-21 | 130.59 | 128.69 | ↓$1.90 (-1.45%) | 128.42 | 131.06 | 766.30K |
| 2022-04-20 | 128.27 | 128.94 | ↑$0.67 (0.52%) | 127.92 | 130.39 | 482.51K |
| 2022-04-19 | 123.26 | 127.88 | ↑$4.62 (3.75%) | 122.49 | 129.04 | 519.26K |
| 2022-04-18 | 123.37 | 122.89 | ↓$0.48 (-0.39%) | 121.41 | 125.08 | 344.90K |
Create an account or log in to view more rows.
$MHK green shoots
$MHK hello
please hold.
$MHK Sleep well my bulls
sleep well
$MHK get ready bears and bulls
$MHK about to pop IMHO
$MHK pump up the volume
$MHK MACD turned bullish
$MHK let’s buy NOW!!!
$MHK bear trap
$MHK hot damn <3