Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MHK.US
161.19+1.99(+1.25%)(czas lokalny: 18.10.2024 15:59)Mohawk Industries Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 159.87 | 161.43 | 159.09 | 161.19 | 75 267 | 0 |
17.10.2024 | 159.68 | 160.46 | 158.55 | 159.33 | 37 150 | 0 |
16.10.2024 | 161.79 | 162.76 | 160.36 | 160.85 | 43 500 | 0 |
15.10.2024 | 158.13 | 162.18 | 158.11 | 159.88 | 64 511 | 0 |
14.10.2024 | 157.11 | 158.43 | 155.12 | 158.18 | 33 258 | 0 |
11.10.2024 | 157.62 | 157.91 | 156.42 | 157.28 | 13 705 | 0 |
10.10.2024 | 156.52 | 157.59 | 155.45 | 156.89 | 29 483 | 0 |
09.10.2024 | 156.94 | 159.55 | 156.46 | 159.01 | 51 033 | 0 |
08.10.2024 | 154.72 | 157.29 | 152.22 | 155.51 | 21 152 | 0 |
07.10.2024 | 153.07 | 155.08 | 151.68 | 155.03 | 69 780 | 0 |
04.10.2024 | 159.53 | 159.53 | 153.70 | 154.37 | 58 634 | 0 |
03.10.2024 | 158.55 | 159.90 | 156.95 | 158.57 | 43 417 | 0 |
02.10.2024 | 157.76 | 160.13 | 157.76 | 159.42 | 34 030 | 0 |
01.10.2024 | 159.75 | 160.59 | 157.44 | 159.48 | 22 548 | 0 |
30.09.2024 | 157.55 | 161.38 | 157.36 | 160.75 | 405 997 | 0 |
27.09.2024 | 157.91 | 159.80 | 156.51 | 158.81 | 442 200 | 0 |
26.09.2024 | 156.03 | 157.80 | 155.70 | 156.61 | 270 264 | 0 |
25.09.2024 | 156.11 | 156.82 | 152.95 | 154.35 | 339 364 | 0 |
24.09.2024 | 157.76 | 158.75 | 156.26 | 157.02 | 274 208 | 0 |
23.09.2024 | 159.40 | 160.52 | 157.54 | 158.02 | 268 577 | 0 |
20.09.2024 | 153.84 | 159.15 | 153.37 | 157.60 | 2 764 300 | 0 |
19.09.2024 | 160.17 | 160.17 | 156.07 | 158.03 | 541 059 | 0 |
18.09.2024 | 154.96 | 160.00 | 153.12 | 156.57 | 473 567 | 0 |
17.09.2024 | 156.39 | 157.59 | 154.58 | 155.16 | 293 477 | 0 |
16.09.2024 | 157.99 | 158.06 | 154.43 | 155.75 | 401 491 | 0 |
13.09.2024 | 151.24 | 156.70 | 151.06 | 156.55 | 672 900 | 0 |
12.09.2024 | 149.10 | 150.55 | 147.61 | 149.95 | 352 252 | 0 |
11.09.2024 | 147.73 | 149.51 | 145.00 | 148.34 | 468 607 | 0 |
10.09.2024 | 149.26 | 150.18 | 147.25 | 149.83 | 327 288 | 0 |
09.09.2024 | 148.10 | 151.84 | 147.44 | 149.70 | 603 033 | 0 |
06.09.2024 | 148.68 | 152.06 | 147.09 | 147.92 | 490 600 | 0 |
05.09.2024 | 151.20 | 151.28 | 147.67 | 148.64 | 344 946 | 0 |
04.09.2024 | 149.47 | 151.31 | 148.91 | 150.62 | 353 534 | 0 |
03.09.2024 | 154.35 | 155.25 | 149.35 | 150.43 | 359 344 | 0 |
30.08.2024 | 155.14 | 155.38 | 153.00 | 155.14 | 435 400 | 0 |
29.08.2024 | 154.41 | 155.82 | 152.00 | 153.68 | 347 500 | 0 |
28.08.2024 | 152.95 | 155.47 | 152.75 | 154.54 | 494 500 | 0 |
27.08.2024 | 153.97 | 154.20 | 152.46 | 154.07 | 288 800 | 0 |
26.08.2024 | 159.15 | 159.49 | 155.08 | 155.13 | 569 200 | 0 |
23.08.2024 | 151.00 | 157.77 | 149.39 | 157.75 | 683 300 | 0 |
22.08.2024 | 150.42 | 150.42 | 147.98 | 149.88 | 442 900 | 0 |
21.08.2024 | 149.41 | 150.58 | 147.56 | 150.32 | 583 400 | 0 |
20.08.2024 | 149.11 | 150.04 | 145.95 | 147.84 | 386 400 | 0 |
19.08.2024 | 147.14 | 150.09 | 146.56 | 149.38 | 495 400 | 0 |
16.08.2024 | 146.57 | 148.46 | 146.15 | 146.42 | 528 300 | 0 |
15.08.2024 | 146.48 | 147.39 | 143.75 | 146.71 | 460 400 | 0 |
14.08.2024 | 147.55 | 147.57 | 143.68 | 144.03 | 772 600 | 0 |
13.08.2024 | 144.87 | 148.00 | 144.68 | 146.88 | 542 300 | 0 |
12.08.2024 | 146.14 | 146.14 | 142.68 | 144.28 | 504 700 | 0 |
09.08.2024 | 145.70 | 147.59 | 143.96 | 146.45 | 580 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus