Indicators

M/I Homes (NY: MHO )

124.80 +2.16 (+1.76%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.39	36.82	35.26	35.35	208,500	-0.95(-2.62%)
Sep 28, 2006	36.60	36.99	35.76	36.30	158,600	-0.21(-0.58%)
Sep 27, 2006	37.00	37.72	36.00	36.51	226,900	-0.63(-1.70%)
Sep 26, 2006	36.20	37.24	36.08	37.14	342,500	+0.60(+1.64%)
Sep 25, 2006	35.60	36.54	35.30	36.54	359,500	+1.09(+3.07%)
Sep 22, 2006	35.08	35.63	34.70	35.45	273,800	+0.25(+0.71%)
Sep 21, 2006	36.18	36.22	34.94	35.20	205,500	-0.84(-2.33%)
Sep 20, 2006	35.82	36.20	35.56	36.04	203,800	+0.34(+0.95%)
Sep 19, 2006	35.86	36.25	35.04	35.70	188,500	-0.28(-0.78%)
Sep 18, 2006	36.26	36.56	35.52	35.98	115,700	+0.09(+0.25%)
Sep 15, 2006	35.28	36.93	35.28	35.89	239,400	+0.86(+2.46%)
Sep 14, 2006	35.00	35.25	34.40	35.03	91,500	-0.13(-0.37%)
Sep 13, 2006	35.12	35.45	34.89	35.16	114,700	+0.04(+0.11%)
Sep 12, 2006	32.95	35.30	32.77	35.12	340,000	+2.21(+6.72%)
Sep 11, 2006	31.90	33.28	31.37	32.91	324,000	+0.84(+2.62%)
Sep 08, 2006	31.77	32.25	31.28	32.07	184,700	+0.15(+0.47%)
Sep 07, 2006	31.45	32.41	30.41	31.92	281,500	+0.09(+0.28%)
Sep 06, 2006	32.93	32.98	31.82	31.83	214,300	-1.18(-3.57%)
Sep 05, 2006	32.92	33.25	32.60	33.01	130,200	+0.01(+0.03%)

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.