Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MHK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 115.62 | 0.75 | 0.65% | 116.50 | 116.56 | 113.51 | 480,140 |
| May 01 2024 | 114.87 | -0.45 | -0.39% | 115.13 | 120.33 | 114.48 | 787,778 |
| Apr 30 2024 | 115.32 | -3.11 | -2.63% | 116.67 | 118.48 | 115.11 | 572,629 |
| Apr 29 2024 | 118.43 | 2.98 | 2.58% | 115.65 | 119.62 | 115.65 | 1,027,320 |
| Apr 26 2024 | 115.45 | 5.18 | 4.70% | 117.98 | 120.49 | 112.46 | 1,100,161 |
| Apr 25 2024 | 110.27 | -1.13 | -1.01% | 107.99 | 110.93 | 107.06 | 827,729 |
| Apr 24 2024 | 111.40 | -2.04 | -1.80% | 112.05 | 113.39 | 110.04 | 534,711 |
| Apr 23 2024 | 113.44 | 3.49 | 3.17% | 110.09 | 114.22 | 109.92 | 550,067 |
| Apr 22 2024 | 109.95 | 1.07 | 0.98% | 109.35 | 110.70 | 108.74 | 535,781 |
| Apr 19 2024 | 108.88 | 0.80 | 0.74% | 108.21 | 109.62 | 108.19 | 408,027 |
| Apr 18 2024 | 108.08 | -0.19 | -0.18% | 109.65 | 110.18 | 107.42 | 598,856 |
| Apr 17 2024 | 108.27 | -1.22 | -1.11% | 110.38 | 110.44 | 108.19 | 468,727 |
| Apr 16 2024 | 109.49 | -2.23 | -2.00% | 109.80 | 110.76 | 109.13 | 726,411 |
| Apr 15 2024 | 111.72 | -1.45 | -1.28% | 114.15 | 114.91 | 110.63 | 875,297 |
| Apr 12 2024 | 113.17 | -4.51 | -3.83% | 116.40 | 116.955 | 112.725 | 921,480 |
| Apr 11 2024 | 117.68 | -1.99 | -1.66% | 120.31 | 120.58 | 117.62 | 785,170 |
| Apr 10 2024 | 119.67 | -5.48 | -4.38% | 120.61 | 121.36 | 118.86 | 667,416 |
| Apr 09 2024 | 125.15 | 1.86 | 1.51% | 124.26 | 125.505 | 122.97 | 516,732 |
| Apr 08 2024 | 123.29 | 0.93 | 0.76% | 123.25 | 124.80 | 122.09 | 508,990 |
| Apr 05 2024 | 122.36 | 0.25 | 0.20% | 122.26 | 123.51 | 121.49 | 562,786 |
| Apr 04 2024 | 122.11 | -4.31 | -3.41% | 128.08 | 128.39 | 121.81 | 603,516 |
| Apr 03 2024 | 126.42 | 1.29 | 1.03% | 124.64 | 126.59 | 124.535 | 488,832 |
| Apr 02 2024 | 125.13 | -3.34 | -2.60% | 126.415 | 126.60 | 124.34 | 611,098 |
| Apr 01 2024 | 128.47 | -2.42 | -1.85% | 130.81 | 130.81 | 128.45 | 425,456 |
| Mar 28 2024 | 130.89 | 1.97 | 1.53% | 128.99 | 131.19 | 128.87 | 449,021 |
| Mar 27 2024 | 128.92 | 3.82 | 3.05% | 126.07 | 129.03 | 126.07 | 429,870 |
| Mar 26 2024 | 125.10 | -0.55 | -0.44% | 126.08 | 127.34 | 125.005 | 363,550 |
| Mar 25 2024 | 125.65 | 0.53 | 0.42% | 125.52 | 127.755 | 124.97 | 480,691 |
| Mar 22 2024 | 125.12 | -1.06 | -0.84% | 126.25 | 126.78 | 124.74 | 276,438 |
| Mar 21 2024 | 126.18 | 2.60 | 2.10% | 124.63 | 127.32 | 124.21 | 556,132 |
| Mar 20 2024 | 123.58 | 2.69 | 2.23% | 120.97 | 124.035 | 120.315 | 494,490 |
| Mar 19 2024 | 120.89 | 1.65 | 1.38% | 118.81 | 121.07 | 117.97 | 389,912 |
| Mar 18 2024 | 119.24 | 1.41 | 1.20% | 118.00 | 120.36 | 116.96 | 659,859 |
| Mar 15 2024 | 117.83 | 0.88 | 0.75% | 116.17 | 118.73 | 116.10 | 1,253,573 |
| Mar 14 2024 | 116.95 | -4.61 | -3.79% | 119.90 | 121.22 | 116.60 | 732,881 |
| Mar 13 2024 | 121.56 | 1.91 | 1.60% | 119.98 | 123.08 | 119.33 | 632,512 |
| Mar 12 2024 | 119.65 | -0.69 | -0.57% | 120.37 | 121.755 | 119.01 | 546,380 |
| Mar 11 2024 | 120.34 | -1.32 | -1.08% | 121.00 | 121.69 | 119.82 | 542,358 |
| Mar 08 2024 | 121.66 | 0.10 | 0.08% | 122.43 | 122.79 | 121.10 | 579,892 |
| Mar 07 2024 | 121.56 | 1.59 | 1.33% | 120.66 | 122.735 | 120.39 | 388,676 |
| Mar 06 2024 | 119.97 | 1.06 | 0.89% | 120.17 | 120.17 | 118.29 | 525,586 |
| Mar 05 2024 | 118.91 | -1.92 | -1.59% | 120.26 | 122.59 | 118.87 | 699,289 |
| Mar 04 2024 | 120.83 | -0.58 | -0.48% | 121.08 | 123.265 | 120.54 | 667,792 |
| Mar 01 2024 | 121.41 | 2.79 | 2.35% | 118.67 | 122.515 | 117.78 | 1,018,706 |
| Feb 29 2024 | 118.62 | 2.51 | 2.16% | 117.24 | 119.325 | 116.94 | 836,364 |
| Feb 28 2024 | 116.11 | 1.06 | 0.92% | 114.53 | 117.64 | 114.39 | 717,804 |
| Feb 27 2024 | 115.05 | 1.17 | 1.03% | 114.98 | 115.90 | 114.1308 | 568,939 |
| Feb 26 2024 | 113.88 | -1.06 | -0.92% | 114.34 | 115.51 | 113.48 | 506,510 |
| Feb 23 2024 | 114.94 | 1.01 | 0.89% | 114.34 | 115.21 | 113.11 | 332,882 |
| Feb 22 2024 | 113.93 | 0.19 | 0.17% | 114.98 | 114.98 | 113.57 | 559,789 |
| Feb 21 2024 | 113.74 | -0.33 | -0.29% | 113.62 | 114.29 | 112.895 | 598,309 |
| Feb 20 2024 | 114.07 | -1.35 | -1.17% | 113.82 | 115.055 | 113.56 | 842,763 |
| Feb 16 2024 | 115.42 | -1.03 | -0.88% | 114.57 | 117.11 | 114.17 | 710,071 |
| Feb 15 2024 | 116.45 | -0.24 | -0.21% | 117.99 | 118.36 | 116.23 | 641,417 |
| Feb 14 2024 | 116.69 | 1.41 | 1.22% | 117.08 | 117.08 | 114.32 | 867,441 |
| Feb 13 2024 | 115.28 | -1.96 | -1.67% | 113.22 | 115.92 | 113.22 | 1,394,594 |
| Feb 12 2024 | 117.24 | 7.23 | 6.57% | 113.82 | 117.80 | 111.6748 | 1,502,815 |
| Feb 09 2024 | 110.01 | 0.40 | 0.36% | 105.59 | 111.80 | 101.83 | 2,002,807 |
| Feb 08 2024 | 109.61 | 0.65 | 0.60% | 109.25 | 111.36 | 109.25 | 1,034,041 |
| Feb 07 2024 | 108.96 | 2.15 | 2.01% | 107.83 | 110.18 | 107.48 | 817,594 |
| Feb 06 2024 | 106.81 | 0.46 | 0.43% | 105.79 | 108.14 | 105.53 | 601,321 |
| Feb 05 2024 | 106.35 | -2.58 | -2.37% | 107.02 | 108.27 | 104.78 | 785,691 |
