La bourse est fermée

Mohawk Industries, Inc. (MHK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
117,96+0,63 (+0,54 %)
À la clôture : 04:00PM EST
117,96 -0,05 (-0,04 %)
Échanges après Bourse : 04:11PM EST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
28 oct. 202292,7398,3792,1596,7296,721 273 200
27 oct. 202298,94101,4897,9498,2598,25982 400
26 oct. 202299,92100,9298,1698,6098,60675 200
25 oct. 202296,85100,5096,31100,24100,24523 500
24 oct. 202295,3097,4394,8496,3596,35572 600
21 oct. 202292,5096,6592,0395,3795,371 013 000
20 oct. 202295,1697,3892,0692,5092,50537 800
19 oct. 202298,0098,0593,5594,9594,95670 400
18 oct. 202296,5599,2296,5598,8598,85669 700
17 oct. 202299,2799,7394,8596,5196,51605 300
14 oct. 202297,5098,0695,0096,2596,25541 400
13 oct. 202294,3697,8691,2096,6896,68403 200
12 oct. 202296,6197,6894,9896,2996,29407 600
11 oct. 202293,8698,4093,6297,0697,06676 400
10 oct. 202294,9796,4593,5395,2295,22462 400
07 oct. 202296,3896,7794,9495,4995,49550 600
06 oct. 202298,0199,7397,9898,2498,24422 100
05 oct. 202297,8099,6096,7598,8998,89765 900
04 oct. 202296,07100,7196,07100,55100,55901 800
03 oct. 202291,8594,7491,8593,6793,67545 700
30 sept. 202292,4693,4890,9791,1991,19665 700
29 sept. 202292,4893,4391,2291,9991,99767 000
28 sept. 202292,7695,0292,2594,6094,60588 300
27 sept. 202290,5692,3089,9891,2591,25599 400
26 sept. 202291,8592,8388,8589,4189,41791 800
23 sept. 202292,7093,4091,4693,0793,07776 400
22 sept. 202295,1195,6693,9094,1894,18571 900
21 sept. 202298,7299,1595,4495,4695,46504 100
20 sept. 202299,13100,5197,0898,2098,20846 900
19 sept. 202299,10101,9799,10100,74100,74747 600
16 sept. 202299,80101,4999,2099,8599,851 333 500
15 sept. 2022101,05104,72100,57101,12101,12807 900
14 sept. 2022106,02106,3999,41100,60100,601 567 400
13 sept. 2022109,94109,94105,81106,03106,03887 700
12 sept. 2022114,97117,65114,06114,15114,15669 600
09 sept. 2022112,21114,16111,67113,67113,67537 500
08 sept. 2022109,12111,17107,50110,99110,99582 200
07 sept. 2022106,38110,97106,38110,71110,71569 500
06 sept. 2022109,30109,94106,10106,15106,15590 600
*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...