La bourse est fermée

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
95,40+0,33 (+0,35 %)
À la clôture : 04:00PM EDT
96,02 +0,62 (+0,65 %)
Échanges après Bourse : 07:24PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202394,0696,1392,6895,4095,40441 200
23 mars 202395,4997,1093,5895,0795,07535 200
22 mars 202398,7999,3594,4994,5894,58364 000
21 mars 202396,4099,0796,4098,7598,75520 100
20 mars 202394,4796,1394,1095,0795,07429 200
17 mars 202395,6996,0393,1294,3594,351 084 900
16 mars 202393,7697,2392,9496,4996,49440 600
15 mars 202394,9796,0193,2994,5494,54555 200
14 mars 2023100,02100,2795,8597,1697,16530 200
13 mars 202395,8399,1094,6497,0097,00659 500
10 mars 2023100,42100,4295,8697,8797,87459 400
09 mars 2023101,30102,51100,10100,20100,20598 100
08 mars 2023100,82101,6199,38101,55101,55333 700
07 mars 2023102,23103,11100,40100,42100,42386 400
06 mars 2023106,64106,64101,92102,07102,07696 600
03 mars 2023104,59107,02103,67106,43106,43539 000
02 mars 202399,82103,5199,52103,42103,42566 700
01 mars 2023102,42103,84101,17101,20101,20506 000
28 févr. 2023103,07104,43102,53102,85102,85725 700
27 févr. 2023105,30105,80102,85102,92102,92507 700
24 févr. 2023104,68104,85102,28104,00104,00610 900
23 févr. 2023108,44108,70105,46107,07107,07647 800
22 févr. 2023106,79108,93106,79107,72107,72503 700
21 févr. 2023111,67111,83106,81107,09107,09646 800
17 févr. 2023115,15115,15111,82113,93113,93857 800
16 févr. 2023115,29117,87114,44116,02116,02489 600
15 févr. 2023115,72118,39115,40118,21118,21475 200
14 févr. 2023118,58119,00115,56117,15117,15548 000
13 févr. 2023115,28119,97115,28119,75119,75600 200
10 févr. 2023121,68123,54115,45115,77115,77971 900
09 févr. 2023122,06123,52120,57121,47121,47684 800
08 févr. 2023122,40123,94120,38121,05121,05572 800
07 févr. 2023120,69123,90119,84123,48123,48432 600
06 févr. 2023122,67123,86120,08121,75121,75582 100
03 févr. 2023124,47127,52124,22125,26125,26441 900
02 févr. 2023124,93130,63124,57127,76127,76795 600
01 févr. 2023119,45124,34118,01123,49123,49563 700
31 janv. 2023116,77120,80115,89120,06120,06813 500
30 janv. 2023115,92117,80115,53115,67115,67615 500
27 janv. 2023116,00118,30115,41117,96117,96455 400
26 janv. 2023118,58119,70115,39117,33117,33420 500
25 janv. 2023115,14118,62115,14118,59118,59298 400
24 janv. 2023115,88117,00114,27116,60116,60363 500
23 janv. 2023115,39116,70114,87116,01116,01394 700
20 janv. 2023111,68114,69109,95114,60114,60408 600
19 janv. 2023111,73112,34109,94111,37111,37660 200
18 janv. 2023112,20114,16111,37112,62112,62677 400
17 janv. 2023111,22114,42109,34111,18111,181 498 300
13 janv. 2023117,29119,85117,29118,65118,65461 100
12 janv. 2023119,19119,85117,55119,12119,12642 100
11 janv. 2023115,85118,67114,50118,59118,59559 900
10 janv. 2023111,40115,34110,87115,15115,15476 800
09 janv. 2023115,20115,29111,96112,20112,20639 900
06 janv. 2023113,72114,74112,07114,23114,23839 000
05 janv. 2023111,51113,33109,90113,04113,04682 600
04 janv. 2023109,05114,17107,85113,30113,30894 600
03 janv. 2023103,75107,40103,45106,86106,86877 500
30 déc. 2022100,28102,70100,15102,22102,22644 100
29 déc. 202297,27102,3597,27102,05102,05724 000
28 déc. 202298,2898,9596,3396,3696,36420 700
27 déc. 202297,7098,6696,9798,2198,21210 500
23 déc. 202296,7298,0896,1397,9697,96205 100
22 déc. 202296,1696,9394,1796,8996,89454 500
21 déc. 202295,0697,8894,9797,2497,24459 800
20 déc. 202294,4394,8193,4494,0894,08454 900
19 déc. 202296,9097,2594,9295,4295,42526 800
16 déc. 202299,07100,2496,3597,5097,502 169 100
15 déc. 202299,91102,2099,24100,43100,43619 800
14 déc. 2022101,72103,88101,12101,94101,94598 900
13 déc. 2022108,14110,21102,87103,16103,16702 400
12 déc. 202299,92104,2099,34103,21103,21867 300
09 déc. 202296,4599,9596,4599,4599,45459 400
08 déc. 202296,3898,0095,3497,2597,25417 600
07 déc. 202296,0396,7594,2495,8195,81425 500
06 déc. 202298,0198,6394,5496,0596,05671 200
05 déc. 2022100,15101,5897,8398,0998,09536 600
02 déc. 2022101,17102,88100,71102,09102,09413 100
01 déc. 2022102,20103,93101,56102,90102,90427 700
30 nov. 2022100,72101,8896,92101,33101,33678 000
29 nov. 202299,43101,0799,14100,94100,94317 500
28 nov. 2022101,63102,6499,0499,6899,68359 600
25 nov. 2022101,58103,52101,58102,91102,91110 600
23 nov. 2022100,62102,31100,49102,10102,10215 500
22 nov. 2022100,39102,20100,15101,27101,27309 600
21 nov. 202299,8999,8998,5399,5799,57269 200
18 nov. 2022101,24101,7998,9499,9799,97366 400
17 nov. 202299,89100,5997,2298,8598,85593 600
16 nov. 2022105,38106,15101,46102,46102,46426 600
15 nov. 2022108,07109,96103,68106,27106,27566 700
14 nov. 2022108,47109,44105,29105,32105,32609 700
11 nov. 2022103,31110,39103,06109,80109,801 012 700
10 nov. 202293,70103,2193,68102,44102,441 157 400
09 nov. 202289,9791,7388,9989,3189,31386 700
08 nov. 202292,6892,9989,8291,3791,37432 600
07 nov. 202291,2791,7789,4091,1591,15393 600
04 nov. 202289,4790,9587,5090,0090,00633 800
03 nov. 202289,1489,4587,0287,9887,98594 800
02 nov. 202294,3994,8990,4090,4790,47743 300
01 nov. 202296,8097,5294,1895,0995,09497 200
31 oct. 202296,0096,1693,7294,7594,75649 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...