Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

122.00 +3.09 (+2.60%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.31 11.59 10.87 11.35 207,710 +0.11(+0.98%)
Jan 30, 2012 11.81 11.87 11.19 11.24 137,814 -0.76(-6.33%)
Jan 27, 2012 11.37 12.09 11.37 12.00 118,591 +0.54(+4.71%)
Jan 26, 2012 11.76 11.93 11.27 11.46 76,941 -0.22(-1.88%)
Jan 25, 2012 11.25 11.87 10.94 11.68 122,498 +0.44(+3.91%)
Jan 24, 2012 10.71 11.35 10.47 11.24 127,458 +0.41(+3.79%)
Jan 23, 2012 11.45 11.54 10.59 10.83 93,567 -0.66(-5.74%)
Jan 20, 2012 11.43 11.70 11.35 11.49 120,810 +0.04(+0.35%)
Jan 19, 2012 11.50 11.70 11.20 11.45 142,324 -0.02(-0.17%)
Jan 18, 2012 10.43 11.62 10.30 11.47 157,417 +1.04(+9.97%)
Jan 17, 2012 10.86 10.94 10.18 10.43 142,998 -0.24(-2.25%)
Jan 13, 2012 10.65 10.70 10.13 10.67 162,289 -0.18(-1.66%)
Jan 12, 2012 10.99 11.05 10.48 10.85 132,891 -0.07(-0.64%)
Jan 11, 2012 9.920 11.22 9.840 10.92 228,895 +1.02(+10.30%)
Jan 10, 2012 9.930 10.10 9.870 9.900 105,153 +0.17(+1.75%)
Jan 09, 2012 9.940 10.06 9.710 9.730 223,096 -0.11(-1.12%)
Jan 06, 2012 9.890 10.04 9.625 9.840 88,624 -0.09(-0.91%)
Jan 05, 2012 9.510 10.00 9.200 9.930 141,324 +0.31(+3.22%)
Jan 04, 2012 9.520 9.660 9.270 9.620 238,744 +0.02(+0.21%)
Dec 30, 2011 10.22 10.22 9.590 9.600 81,463 -0.62(-6.07%)
Dec 29, 2011 9.680 10.35 9.680 10.22 84,457 +0.64(+6.68%)
Dec 28, 2011 10.07 10.07 9.540 9.580 61,651 -0.51(-5.05%)
Dec 27, 2011 10.05 10.31 10.05 10.09 38,634 -0.06(-0.59%)
Dec 23, 2011 10.06 10.29 9.820 10.15 90,604 -0.16(-1.55%)
Dec 21, 2011 9.990 10.45 9.680 10.31 197,004 +0.28(+2.79%)
Dec 20, 2011 9.170 10.04 9.170 10.03 197,732 +1.15(+12.95%)
Dec 19, 2011 9.380 9.670 8.860 8.880 246,747 -0.36(-3.90%)
Dec 16, 2011 9.160 9.600 8.960 9.240 218,928 +0.14(+1.54%)
Dec 15, 2011 9.100 9.290 8.950 9.100 98,907 +0.16(+1.79%)
Dec 14, 2011 9.520 9.600 8.660 8.940 178,704 -0.73(-7.55%)
Dec 13, 2011 9.960 10.09 9.550 9.670 148,973 -0.14(-1.43%)
Dec 12, 2011 9.920 10.05 9.550 9.810 147,548 -0.32(-3.16%)
Dec 09, 2011 9.790 10.22 9.510 10.13 214,119 +0.40(+4.11%)
Dec 08, 2011 9.790 10.00 9.610 9.730 162,043 -0.21(-2.11%)
Dec 07, 2011 9.370 10.06 9.370 9.940 188,354 +0.50(+5.30%)
Dec 06, 2011 9.030 9.550 8.990 9.440 191,749 +0.38(+4.19%)
Dec 05, 2011 9.200 9.200 8.900 9.060 100,059 +0.05(+0.55%)
Dec 02, 2011 9.280 9.280 8.850 9.010 154,693 -0.08(-0.88%)
Dec 01, 2011 9.030 9.260 8.820 9.090 135,396 +0.05(+0.55%)
Nov 30, 2011 8.330 9.070 8.330 9.040 335,171 +1.14(+14.43%)
Nov 29, 2011 7.970 8.080 7.770 7.900 99,862 -0.05(-0.63%)
Nov 28, 2011 8.120 8.290 7.800 7.950 91,022 +0.25(+3.25%)
Nov 25, 2011 7.680 8.020 7.660 7.700 52,781 -0.05(-0.65%)
Nov 23, 2011 8.020 8.070 7.580 7.750 99,577 -0.44(-5.37%)
Nov 22, 2011 8.450 8.600 7.950 8.190 145,976 -0.29(-3.42%)
Nov 21, 2011 8.130 8.610 8.100 8.480 179,585 +0.05(+0.59%)
Nov 18, 2011 8.770 8.780 8.270 8.430 223,564 -0.32(-3.66%)
Nov 17, 2011 9.080 9.210 8.640 8.750 126,744 -0.30(-3.31%)
Nov 16, 2011 8.640 9.190 8.530 9.050 138,583 +0.25(+2.84%)
Nov 15, 2011 8.550 8.900 8.320 8.800 138,221 +0.16(+1.85%)
Nov 14, 2011 8.920 8.970 8.510 8.640 77,988 -0.35(-3.89%)
Nov 11, 2011 8.560 9.160 8.523 8.990 121,723 +0.46(+5.39%)
Nov 10, 2011 8.230 8.620 8.200 8.530 263,190 +0.42(+5.18%)
Nov 09, 2011 8.130 8.770 7.985 8.110 236,101 -0.36(-4.25%)
Nov 08, 2011 7.890 8.590 7.810 8.470 294,223 +0.76(+9.86%)
Nov 07, 2011 7.350 7.750 7.180 7.710 188,326 +0.31(+4.19%)
Nov 04, 2011 7.370 7.480 7.252 7.400 145,109 -0.10(-1.33%)
Nov 03, 2011 7.260 7.510 6.840 7.500 149,396 +0.29(+4.02%)
Nov 02, 2011 7.340 7.468 7.100 7.210 164,664 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.