Mohawk Industries Inc. Common Stockのデータ

Mohawk Industries Inc. Common Stockの基本情報

名前 Mohawk Industries Inc. Common Stock
ティッカー MHK
国 United States
上場年 nan
セクター Consumer Durables

Mohawk Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 172.01 166.63 172.0 171.11 652700.0 171.11
2021-02-12 178.19 167.0 168.04 169.28 1303000.0 169.28
2021-02-11 161.78 157.42 160.09 159.71 767500.0 159.71
2021-02-10 160.63 156.0 156.52 159.91 901600.0 159.91
2021-02-09 157.84 151.65 152.01 156.08 665400.0 156.08
2021-02-08 154.36 150.94 152.69 153.1 526500.0 153.1
2021-02-05 153.6 148.5 150.75 152.52 570700.0 152.52
2021-02-04 151.22 148.26 148.77 149.06 392800.0 149.06
2021-02-03 149.06 145.34 146.41 148.4 242000.0 148.4
2021-02-02 147.48 144.98 147.41 145.32 515800.0 145.32
2021-02-01 146.56 142.64 145.89 145.85 287000.0 145.85
2021-01-29 147.5 141.64 147.5 143.6 444800.0 143.6
2021-01-28 149.5 145.11 145.8 148.29 442000.0 148.29
2021-01-27 148.42 141.84 146.39 144.34 473600.0 144.34
2021-01-26 151.62 146.66 150.83 148.75 204900.0 148.75
2021-01-25 151.9 147.74 147.95 148.82 373600.0 148.82
2021-01-22 150.64 146.31 149.0 149.77 367200.0 149.77
2021-01-21 152.49 149.28 150.8 150.93 353300.0 150.93
2021-01-20 152.05 148.25 149.49 151.21 348000.0 151.21
2021-01-19 151.32 147.87 151.32 148.9 319100.0 148.9
2021-01-15 150.92 147.48 150.92 148.97 387000.0 148.97
2021-01-14 153.35 149.94 150.22 151.97 436100.0 151.97
2021-01-13 152.05 148.4 151.7 149.67 407200.0 149.67
2021-01-12 151.18 147.41 147.41 150.87 530000.0 150.87
2021-01-11 148.34 141.59 141.66 147.58 793200.0 147.58
2021-01-08 145.67 141.42 145.23 143.68 431600.0 143.68
2021-01-07 145.3 142.0 144.06 144.31 397300.0 144.31
2021-01-06 144.5 138.88 139.71 142.97 550300.0 142.97
2021-01-05 140.27 135.81 136.2 138.59 580000.0 138.59
2021-01-04 140.89 134.09 140.77 136.11 590900.0 136.11
2020-12-31 142.1 139.59 141.86 140.95 363700.0 140.95
2020-12-30 142.84 139.56 139.85 142.51 349300.0 142.51
2020-12-29 140.74 137.95 140.31 139.47 397700.0 139.47
2020-12-28 141.99 138.85 140.27 140.49 333300.0 140.49
2020-12-24 138.87 135.46 136.98 138.72 161800.0 138.72
2020-12-23 138.43 136.0 136.51 137.15 424300.0 137.15
2020-12-22 138.27 135.36 137.12 135.67 462500.0 135.67
2020-12-21 137.54 134.16 135.01 136.6 574500.0 136.6
2020-12-18 139.48 135.54 135.86 138.43 1563000.0 138.43
2020-12-17 135.26 132.38 133.08 135.25 798100.0 135.25
2020-12-16 135.54 131.33 134.95 132.61 642500.0 132.61
2020-12-15 134.63 130.96 133.68 134.14 577200.0 134.14
2020-12-14 136.65 131.41 136.08 131.53 832400.0 131.53
2020-12-11 137.06 131.97 131.97 134.75 579000.0 134.75
2020-12-10 135.15 132.0 132.73 132.98 838700.0 132.98
2020-12-09 135.05 132.7 133.67 134.41 823600.0 134.41
2020-12-08 134.57 131.02 132.27 132.77 432900.0 132.77
2020-12-07 135.35 130.13 131.42 134.6 1044900.0 134.6
2020-12-04 134.53 131.62 132.13 132.85 483800.0 132.85
2020-12-03 134.52 127.27 130.87 132.28 991100.0 132.28
2020-12-02 129.79 124.16 125.53 124.76 684700.0 124.76
2020-12-01 128.73 125.33 127.79 126.73 560400.0 126.73
2020-11-30 130.29 125.71 129.66 125.83 840100.0 125.83
2020-11-27 132.25 129.39 132.25 130.55 244900.0 130.55
2020-11-25 133.71 129.78 133.71 133.13 474400.0 133.13
2020-11-24 135.03 131.65 133.0 134.86 737300.0 134.86
2020-11-23 131.46 127.87 128.46 130.5 547100.0 130.5
2020-11-20 127.4 124.96 126.87 127.15 397400.0 127.15
2020-11-19 128.08 124.25 127.78 126.98 717700.0 126.98
2020-11-18 132.82 128.24 130.63 128.25 493700.0 128.25
2020-11-17 131.68 125.22 127.53 131.15 656100.0 131.15
2020-11-16 130.73 124.32 124.88 129.12 711600.0 129.12
2020-11-13 123.61 118.76 118.79 123.14 523200.0 123.14
2020-11-12 120.29 115.79 119.33 117.83 621300.0 117.83
2020-11-11 123.14 117.76 122.93 118.94 794000.0 118.94
2020-11-10 126.0 122.54 123.7 122.8 792600.0 122.8
2020-11-09 133.21 122.19 127.05 122.23 1117900.0 122.23
2020-11-06 123.47 120.25 121.71 120.58 541700.0 120.58
2020-11-05 122.61 118.4 118.4 122.17 720000.0 122.17
2020-11-04 119.17 114.51 115.84 118.09 908100.0 118.09
2020-11-03 118.08 115.36 116.04 116.99 975700.0 116.99
2020-11-02 115.15 105.66 106.46 114.69 1886800.0 114.69
2020-10-30 109.95 98.4 105.92 103.19 1809100.0 103.19
2020-10-29 95.26 90.98 92.21 93.05 762300.0 93.05
2020-10-28 96.67 92.04 94.54 92.21 512900.0 92.21
2020-10-27 99.86 96.57 99.51 97.32 448300.0 97.32
2020-10-26 102.91 98.12 102.77 99.32 593400.0 99.32
2020-10-23 105.7 102.91 103.29 104.68 471800.0 104.68
2020-10-22 103.54 99.0 100.16 101.93 553700.0 101.93
2020-10-21 102.83 99.54 101.91 99.71 438000.0 99.71
2020-10-20 105.91 102.44 102.96 102.89 374200.0 102.89
2020-10-19 106.38 100.88 105.36 101.58 540300.0 101.58
2020-10-16 106.52 102.95 103.55 105.38 582400.0 105.38
2020-10-15 103.17 101.92 102.67 103.0 378200.0 103.0
2020-10-14 104.64 102.04 103.84 103.61 561100.0 103.61
2020-10-13 105.48 101.76 104.7 102.24 515900.0 102.24
2020-10-12 106.95 103.76 106.36 105.15 445700.0 105.15
2020-10-09 110.0 102.95 110.0 104.24 740800.0 104.24
2020-10-08 109.58 107.25 107.63 109.01 415300.0 109.01
2020-10-07 108.64 105.49 106.72 106.38 368500.0 106.38
2020-10-06 109.16 104.32 107.04 104.91 500900.0 104.91
2020-10-05 107.33 103.53 103.53 106.98 454100.0 106.98
2020-10-02 102.48 95.53 95.7 102.19 504800.0 102.19
2020-10-01 100.18 96.79 99.24 98.4 508800.0 98.4
2020-09-30 98.75 95.58 95.65 97.59 723900.0 97.59
2020-09-29 98.43 95.61 97.91 96.27 407400.0 96.27
2020-09-28 99.6 95.72 97.28 98.42 569700.0 98.42
2020-09-25 94.6 92.83 94.0 94.24 487300.0 94.24
2020-09-24 95.86 92.17 94.16 94.81 524500.0 94.81
2020-09-23 99.43 94.51 97.13 94.7 290400.0 94.7
2020-09-22 97.78 95.29 95.67 96.31 422900.0 96.31
2020-09-21 98.56 92.56 97.92 95.88 584500.0 95.88
2020-09-18 103.82 100.12 102.75 101.16 849500.0 101.16
2020-09-17 103.75 100.18 101.97 103.38 596400.0 103.38
2020-09-16 102.3 99.41 99.79 100.29 527400.0 100.29
2020-09-15 101.68 98.15 100.0 98.79 762600.0 98.79
2020-09-14 101.34 97.39 97.88 100.46 642100.0 100.46
2020-09-11 97.05 93.84 94.7 96.94 532800.0 96.94
2020-09-10 95.62 93.15 94.98 93.75 537900.0 93.75
2020-09-09 94.52 91.82 92.0 94.09 422000.0 94.09
2020-09-08 94.2 91.27 92.13 92.54 499700.0 92.54
2020-09-04 94.1 90.99 91.12 92.43 432500.0 92.43
2020-09-03 94.46 90.21 94.37 91.29 570900.0 91.29
2020-09-02 94.31 91.48 92.47 93.92 522200.0 93.92
2020-09-01 94.06 91.11 92.63 91.93 785100.0 91.93
2020-08-31 95.93 92.2 95.93 92.33 712200.0 92.33
2020-08-28 97.91 95.56 96.94 96.33 675500.0 96.33
2020-08-27 97.86 93.53 94.21 96.96 821300.0 96.96
2020-08-26 94.03 92.15 93.54 93.26 454600.0 93.26
2020-08-25 94.42 90.45 93.96 93.32 629600.0 93.32
2020-08-24 94.47 90.66 90.66 93.51 638400.0 93.51
2020-08-21 91.3 89.64 90.04 90.32 560400.0 90.32
2020-08-20 91.36 88.15 88.86 89.85 530400.0 89.85
2020-08-19 91.46 89.53 91.45 90.17 578000.0 90.17
2020-08-18 92.22 90.12 91.57 90.6 976000.0 90.6
2020-08-17 92.26 90.0 90.41 91.65 787400.0 91.65
2020-08-14 90.93 87.34 87.96 90.26 617400.0 90.26
2020-08-13 91.81 88.41 90.21 89.01 468200.0 89.01
2020-08-12 92.89 89.39 92.29 91.44 753100.0 91.44
2020-08-11 94.42 90.5 92.75 91.29 640700.0 91.29
2020-08-10 91.41 86.22 86.29 90.66 967300.0 90.66
2020-08-07 90.36 83.07 88.44 85.65 1338400.0 85.65
2020-08-06 87.45 83.86 84.51 86.36 1058900.0 86.36
2020-08-05 85.18 81.43 82.63 85.18 943200.0 85.18
2020-08-04 83.85 79.77 79.77 81.25 978400.0 81.25
2020-08-03 80.59 78.93 80.01 79.45 1194300.0 79.45
2020-07-31 84.11 79.0 83.91 79.85 1045200.0 79.85
2020-07-30 85.64 83.25 84.82 83.29 710600.0 83.29
2020-07-29 87.08 85.54 85.84 86.01 903900.0 86.01
2020-07-28 87.7 83.55 85.0 85.14 1681900.0 85.14
2020-07-27 87.41 83.8 84.87 87.33 1554900.0 87.33
2020-07-24 85.54 82.17 83.87 85.01 1553100.0 85.01
2020-07-23 85.76 82.34 83.72 83.66 908300.0 83.66
2020-07-22 84.37 78.55 79.09 83.87 1278100.0 83.87
2020-07-21 82.01 78.87 79.1 79.42 1059700.0 79.42
2020-07-20 79.32 77.19 78.68 78.78 1230200.0 78.78
2020-07-17 79.11 77.24 78.24 78.48 1435100.0 78.48
2020-07-16 80.7 75.47 76.04 77.93 1789900.0 77.93
2020-07-15 77.78 75.17 76.64 76.54 1497400.0 76.54
2020-07-14 74.88 67.79 69.89 74.21 4160700.0 74.21
2020-07-13 77.33 69.44 71.81 76.6 3949000.0 76.6
2020-07-10 78.99 69.21 73.26 70.47 4359100.0 70.47
2020-07-09 91.39 68.1 89.41 73.12 10934600.0 73.12
2020-07-08 96.97 89.18 95.48 91.39 2594100.0 91.39
2020-07-07 102.79 95.51 102.0 95.98 1519000.0 95.98
2020-07-06 103.65 100.51 101.65 103.26 917500.0 103.26
2020-07-02 102.88 97.88 99.9 99.21 542400.0 99.21
2020-07-01 103.2 97.39 101.48 97.51 612800.0 97.51
2020-06-30 102.53 97.96 99.36 101.76 723800.0 101.76
2020-06-29 100.05 95.97 97.08 99.8 538900.0 99.8
2020-06-26 98.29 94.05 97.52 95.71 902600.0 95.71
2020-06-25 98.7 94.75 98.2 98.36 697200.0 98.36
2020-06-24 103.3 98.62 101.38 99.29 1154100.0 99.29
2020-06-23 104.39 94.41 94.5 103.88 3397700.0 103.88
2020-06-22 93.17 89.89 92.0 92.22 461600.0 92.22
2020-06-19 96.97 92.96 96.97 93.07 1136400.0 93.07
2020-06-18 97.35 93.74 94.51 94.89 461300.0 94.89
2020-06-17 99.05 94.92 98.17 95.35 787600.0 95.35
2020-06-16 103.82 96.98 103.65 98.25 849500.0 98.25
2020-06-15 98.57 92.49 93.2 97.72 726500.0 97.72
2020-06-12 100.98 94.35 98.67 97.74 687900.0 97.74
2020-06-11 100.93 94.75 97.49 95.97 1004600.0 95.97
2020-06-10 112.95 105.94 111.14 106.05 871900.0 106.05
2020-06-09 113.6 109.24 111.67 112.72 711400.0 112.72
2020-06-08 116.48 112.3 113.32 115.69 802500.0 115.69
2020-06-05 116.96 107.53 115.79 108.65 1137800.0 108.65
2020-06-04 108.65 102.12 103.75 108.0 1177500.0 108.0
2020-06-03 104.67 98.37 98.44 104.46 848800.0 104.46
2020-06-02 97.34 94.01 94.01 97.0 592500.0 97.0
2020-06-01 94.56 92.1 93.14 93.09 563300.0 93.09
2020-05-29 93.74 90.02 92.15 93.2 1488100.0 93.2
2020-05-28 99.99 92.72 99.4 93.16 833500.0 93.16
2020-05-27 99.79 95.43 98.56 99.43 816300.0 99.43
2020-05-26 94.33 87.3 87.97 93.47 1077600.0 93.47
2020-05-22 85.17 81.62 84.63 83.31 361700.0 83.31
2020-05-21 85.58 81.44 81.44 84.14 500200.0 84.14
2020-05-20 85.48 81.3 83.77 83.03 483100.0 83.03
2020-05-19 86.55 82.37 85.13 82.44 662500.0 82.44
2020-05-18 86.87 80.41 81.24 85.97 803900.0 85.97
2020-05-15 77.59 74.36 74.94 76.58 563400.0 76.58
2020-05-14 76.56 69.87 72.29 75.96 754500.0 75.96
2020-05-13 77.61 72.79 76.73 73.94 874100.0 73.94
2020-05-12 81.81 77.62 81.21 77.82 651100.0 77.82
2020-05-11 83.35 79.86 83.11 80.9 715800.0 80.9
2020-05-08 85.42 81.35 82.35 84.86 672700.0 84.86
2020-05-07 82.45 79.02 79.95 80.37 607600.0 80.37
2020-05-06 82.56 78.7 81.58 78.98 741100.0 78.98
2020-05-05 86.29 79.05 86.23 82.43 1352200.0 82.43
2020-05-04 86.12 81.55 82.58 84.99 1001400.0 84.99
2020-05-01 86.55 82.14 85.42 83.38 486400.0 83.38
2020-04-30 90.9 87.59 90.64 87.72 477100.0 87.72
2020-04-29 94.63 90.18 90.85 93.02 844700.0 93.02
2020-04-28 88.27 85.58 86.52 87.51 878800.0 87.51
2020-04-27 84.41 79.5 80.27 83.74 953000.0 83.74
2020-04-24 80.36 77.13 77.79 78.96 1090800.0 78.96
2020-04-23 78.55 76.02 76.13 77.32 980800.0 77.32
2020-04-22 76.15 73.51 75.16 75.06 570100.0 75.06
2020-04-21 75.27 72.51 73.5 73.05 721400.0 73.05
2020-04-20 78.49 74.97 75.9 76.24 590600.0 76.24
2020-04-17 80.81 78.39 79.17 79.6 1212300.0 79.6
2020-04-16 76.97 72.38 76.54 74.74 934000.0 74.74
2020-04-15 79.87 76.4 77.93 79.3 579100.0 79.3
2020-04-14 85.72 80.72 84.91 82.74 639000.0 82.74
2020-04-13 87.13 81.63 87.13 83.41 516500.0 83.41
2020-04-09 90.94 86.25 87.26 88.01 941100.0 88.01
2020-04-08 86.09 78.36 80.73 85.09 1083800.0 85.09
2020-04-07 84.67 76.16 80.08 81.18 1613400.0 81.18
2020-04-06 74.17 65.0 65.23 73.35 1360600.0 73.35
2020-04-03 67.06 60.05 64.86 62.01 1078300.0 62.01
2020-04-02 71.93 63.51 68.78 64.86 1639000.0 64.86
2020-04-01 74.38 65.74 72.67 66.92 1218300.0 66.92
2020-03-31 79.62 75.95 79.17 76.24 1034600.0 76.24
2020-03-30 81.52 75.0 78.4 80.15 1101600.0 80.15
2020-03-27 82.0 76.3 81.58 78.04 1117800.0 78.04
2020-03-26 85.36 79.92 83.6 82.29 1177000.0 82.29
2020-03-25 86.35 71.78 77.48 82.37 1410100.0 82.37
2020-03-24 77.63 66.01 66.98 77.29 1183600.0 77.29
2020-03-23 64.53 56.62 58.7 63.33 1289200.0 63.33
2020-03-20 67.64 58.23 66.62 58.66 1745700.0 58.66
2020-03-19 67.78 58.5 64.39 66.38 1785500.0 66.38
2020-03-18 81.81 59.88 81.47 65.05 1463100.0 65.05
2020-03-17 89.4 83.56 86.75 85.87 1219400.0 85.87
2020-03-16 95.13 81.33 87.58 85.43 1332900.0 85.43
2020-03-13 102.73 90.32 101.42 96.48 1663600.0 96.48
2020-03-12 104.83 97.42 103.29 97.43 1231900.0 97.43
2020-03-11 116.2 108.0 115.05 108.5 1163900.0 108.5
2020-03-10 117.22 112.38 115.55 117.2 851500.0 117.2
2020-03-09 115.89 110.06 112.32 112.38 979300.0 112.38
2020-03-06 119.88 115.35 115.71 118.57 1049500.0 118.57
2020-03-05 121.4 118.87 119.43 119.7 683000.0 119.7
2020-03-04 123.21 117.84 119.0 123.17 798100.0 123.17
2020-03-03 121.66 116.6 120.9 117.22 1304400.0 117.22
2020-03-02 122.62 118.95 121.59 120.86 1223000.0 120.86
2020-02-28 125.25 118.55 119.67 121.15 1616100.0 121.15
2020-02-27 128.04 121.96 122.77 123.34 1044300.0 123.34
2020-02-26 129.21 125.38 125.79 125.83 1283400.0 125.83
2020-02-25 131.25 124.77 129.89 125.36 966700.0 125.36
2020-02-24 132.3 128.27 131.86 128.79 887500.0 128.79
2020-02-21 135.09 133.12 133.98 135.0 833700.0 135.0
2020-02-20 135.58 130.79 131.24 134.17 769300.0 134.17
2020-02-19 133.16 130.71 132.04 131.33 778100.0 131.33
2020-02-18 139.31 131.23 136.8 131.42 1082400.0 131.42