M/I Homes (NY: MHO )

136.11 +5.81 (+4.46%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.64 59.94 57.81 57.80 294,817 -1.56(-2.63%)
Sep 29, 2021 60.21 60.78 59.22 59.36 183,392 -0.41(-0.69%)
Sep 28, 2021 61.33 61.53 59.57 59.77 238,146 -2.15(-3.47%)
Sep 27, 2021 59.76 62.39 59.11 61.92 199,542 +1.74(+2.89%)
Sep 24, 2021 60.40 61.05 59.51 60.18 235,363 -0.86(-1.41%)
Sep 23, 2021 60.61 61.50 60.58 61.04 256,911 +0.65(+1.08%)
Sep 22, 2021 60.27 61.19 60.27 60.39 277,687 +0.88(+1.48%)
Sep 21, 2021 60.38 60.65 58.86 59.51 219,113 -0.73(-1.21%)
Sep 20, 2021 61.01 61.27 59.34 60.24 406,682 -2.37(-3.79%)
Sep 17, 2021 62.12 62.94 61.37 62.61 506,180 +0.60(+0.97%)
Sep 16, 2021 61.38 62.72 60.91 62.01 240,596 +0.93(+1.52%)
Sep 15, 2021 60.38 61.50 59.87 61.08 182,144 +0.40(+0.66%)
Sep 14, 2021 62.46 62.54 60.53 60.68 255,620 -1.14(-1.84%)
Sep 13, 2021 62.26 62.32 60.21 61.82 316,589 +0.00(+0.00%)
Sep 10, 2021 63.00 63.66 61.81 61.82 271,855 -0.85(-1.36%)
Sep 09, 2021 63.19 63.61 62.50 62.67 223,176 -0.74(-1.17%)
Sep 08, 2021 65.00 65.10 63.30 63.41 405,143 -2.23(-3.40%)
Sep 07, 2021 66.40 67.02 65.10 65.64 337,473 -0.76(-1.14%)
Sep 03, 2021 67.69 67.69 65.74 66.40 419,281 -1.52(-2.24%)
Sep 02, 2021 68.50 69.22 67.73 67.92 430,855 +0.22(+0.32%)
Sep 01, 2021 67.00 68.40 66.10 67.70 843,971 +3.31(+5.14%)
Aug 31, 2021 65.56 65.61 63.75 64.39 229,606 -0.85(-1.30%)
Aug 30, 2021 66.01 66.18 64.56 65.24 162,320 -0.43(-0.65%)
Aug 27, 2021 63.60 66.00 63.60 65.67 239,209 +2.02(+3.17%)
Aug 26, 2021 64.77 64.88 63.07 63.65 140,065 -1.44(-2.21%)
Aug 25, 2021 64.93 65.71 64.55 65.09 206,162 +0.75(+1.17%)
Aug 24, 2021 63.06 65.60 63.06 64.34 240,409 +1.07(+1.69%)
Aug 23, 2021 63.49 63.54 61.36 63.27 194,053 -0.13(-0.21%)
Aug 20, 2021 61.70 63.73 61.70 63.40 275,160 +1.77(+2.87%)
Aug 19, 2021 60.97 62.58 60.86 61.63 201,920 -0.48(-0.77%)
Aug 18, 2021 61.60 63.86 61.37 62.11 212,125 -0.49(-0.78%)
Aug 17, 2021 64.14 64.31 61.54 62.60 272,098 -2.19(-3.38%)
Aug 16, 2021 64.47 65.80 63.98 64.79 256,120 +0.13(+0.20%)
Aug 13, 2021 64.94 65.88 64.31 64.66 169,772 -0.27(-0.42%)
Aug 12, 2021 65.76 67.68 64.38 64.93 441,505 +1.15(+1.80%)
Aug 11, 2021 61.50 63.90 60.86 63.78 185,768 +2.17(+3.52%)
Aug 10, 2021 60.68 62.40 60.65 61.61 117,371 +0.80(+1.32%)
Aug 09, 2021 61.77 62.13 60.60 60.81 137,576 -1.04(-1.68%)
Aug 06, 2021 63.56 63.56 61.44 61.85 156,842 -0.95(-1.51%)
Aug 05, 2021 62.24 63.78 62.24 62.80 206,319 +0.50(+0.80%)
Aug 04, 2021 63.32 63.80 62.20 62.30 206,940 -2.07(-3.22%)
Aug 03, 2021 65.13 65.13 63.26 64.37 217,080 -0.15(-0.23%)
Aug 02, 2021 65.22 66.23 64.25 64.52 212,601 -0.19(-0.29%)
Jul 30, 2021 64.17 65.97 64.17 64.71 223,459 +0.02(+0.03%)
Jul 29, 2021 61.89 66.50 61.79 64.69 515,454 +3.80(+6.24%)
Jul 28, 2021 60.62 63.22 60.11 60.89 416,401 +2.35(+4.01%)
Jul 27, 2021 57.15 58.67 56.41 58.54 331,586 +0.72(+1.25%)
Jul 26, 2021 59.29 59.44 57.62 57.82 174,338 -1.14(-1.93%)
Jul 23, 2021 57.60 59.38 57.58 58.96 149,721 +1.86(+3.26%)
Jul 22, 2021 57.21 57.78 56.07 57.10 180,981 -0.68(-1.18%)
Jul 21, 2021 56.21 57.80 56.21 57.78 281,677 +1.70(+3.03%)
Jul 20, 2021 54.32 56.29 54.11 56.08 284,805 +1.93(+3.56%)
Jul 19, 2021 53.57 55.26 53.24 54.15 296,410 -0.72(-1.31%)
Jul 16, 2021 56.59 57.06 54.74 54.87 181,730 -1.31(-2.33%)
Jul 15, 2021 55.50 56.28 55.00 56.18 307,878 +0.42(+0.75%)
Jul 14, 2021 55.96 56.45 55.01 55.76 194,324 +0.50(+0.90%)
Jul 13, 2021 56.45 56.45 54.91 55.26 434,040 -1.65(-2.90%)
Jul 12, 2021 56.31 56.98 55.97 56.91 255,524 -0.15(-0.26%)
Jul 09, 2021 56.51 57.74 56.51 57.06 181,398 +1.09(+1.95%)
Jul 08, 2021 56.34 57.50 55.25 55.97 346,081 -2.13(-3.67%)
Jul 07, 2021 56.75 58.83 56.75 58.10 332,833 +1.21(+2.13%)
Jul 06, 2021 58.99 59.50 56.01 56.89 372,291 -2.25(-3.80%)
Jul 02, 2021 60.94 60.94 58.96 59.14 205,511 -1.31(-2.17%)
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.