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

M/I Homes (NY: MHO )

124.37 +0.43 (+0.35%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 7, 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 (%)
Sep 30, 2011 6.040 6.152 5.996 6.010 83,144 -0.19(-3.06%)
Sep 29, 2011 6.240 6.540 5.850 6.200 117,532 +0.14(+2.31%)
Sep 28, 2011 6.590 6.630 6.050 6.060 77,129 -0.52(-7.90%)
Sep 27, 2011 6.960 7.020 6.480 6.580 74,341 -0.19(-2.81%)
Sep 26, 2011 6.400 6.770 6.280 6.770 84,901 +0.39(+6.11%)
Sep 23, 2011 6.430 6.690 6.300 6.380 79,498 -0.02(-0.31%)
Sep 22, 2011 6.590 6.760 6.300 6.400 129,892 -0.43(-6.30%)
Sep 21, 2011 7.260 7.510 6.800 6.830 107,651 -0.40(-5.53%)
Sep 20, 2011 7.510 7.730 7.220 7.230 65,758 -0.22(-2.95%)
Sep 19, 2011 7.470 7.620 7.380 7.450 27,947 -0.18(-2.36%)
Sep 16, 2011 7.620 7.640 7.350 7.630 124,551 +0.02(+0.26%)
Sep 15, 2011 7.600 7.630 7.220 7.610 40,516 +0.11(+1.47%)
Sep 14, 2011 7.330 7.710 7.050 7.500 58,887 +0.26(+3.59%)
Sep 13, 2011 7.360 7.590 7.100 7.240 70,149 -0.05(-0.69%)
Sep 12, 2011 6.720 7.350 6.720 7.290 57,229 +0.44(+6.42%)
Sep 09, 2011 7.060 7.230 6.750 6.850 96,506 -0.31(-4.33%)
Sep 08, 2011 7.640 7.740 7.090 7.160 51,670 -0.52(-6.77%)
Sep 07, 2011 7.240 7.840 7.070 7.680 97,519 +0.59(+8.32%)
Sep 06, 2011 6.830 7.223 6.820 7.090 47,005 -0.02(-0.28%)
Sep 02, 2011 7.630 7.650 7.050 7.110 70,876 -0.75(-9.54%)
Sep 01, 2011 8.230 8.580 7.740 7.860 111,933 -0.38(-4.61%)
Aug 31, 2011 8.320 8.480 8.030 8.240 80,522 -0.01(-0.12%)
Aug 30, 2011 8.050 8.310 7.840 8.250 84,711 +0.17(+2.10%)
Aug 29, 2011 7.700 8.140 7.680 8.080 84,256 +0.45(+5.90%)
Aug 26, 2011 7.030 7.760 6.782 7.630 101,601 +0.55(+7.77%)
Aug 25, 2011 7.110 7.250 6.780 7.080 57,601 +0.06(+0.85%)
Aug 24, 2011 6.600 7.100 6.480 7.020 88,761 +0.46(+7.01%)
Aug 23, 2011 6.280 6.620 6.180 6.560 91,453 +0.35(+5.64%)
Aug 22, 2011 6.500 6.640 6.170 6.210 75,793 -0.04(-0.64%)
Aug 19, 2011 6.470 6.960 6.200 6.250 79,836 -0.38(-5.73%)
Aug 18, 2011 6.970 6.970 6.530 6.630 98,481 -0.52(-7.27%)
Aug 17, 2011 7.390 7.500 7.000 7.150 53,932 -0.18(-2.46%)
Aug 16, 2011 7.180 7.670 7.050 7.330 115,585 +0.04(+0.55%)
Aug 15, 2011 6.940 7.330 6.850 7.290 217,810 +0.47(+6.89%)
Aug 12, 2011 7.230 7.510 6.690 6.820 124,777 -0.36(-5.01%)
Aug 11, 2011 7.210 7.410 6.900 7.180 179,332 -0.03(-0.42%)
Aug 10, 2011 8.110 8.140 7.060 7.210 290,324 -1.10(-13.24%)
Aug 09, 2011 9.320 8.330 7.300 8.310 346,043 +0.24(+2.97%)
Aug 08, 2011 9.320 9.510 8.020 8.070 266,002 -1.58(-16.37%)
Aug 05, 2011 10.22 10.22 9.230 9.650 208,500 -0.41(-4.08%)
Aug 04, 2011 10.43 10.46 10.00 10.06 152,554 -0.54(-5.09%)
Aug 03, 2011 10.62 10.71 10.26 10.60 100,428 -0.03(-0.28%)
Aug 02, 2011 10.91 11.02 10.63 10.63 81,959 -0.36(-3.28%)
Aug 01, 2011 11.43 11.43 10.90 10.99 95,130 -0.31(-2.74%)
Jul 29, 2011 11.16 11.63 11.16 11.30 99,221 -0.05(-0.44%)
Jul 28, 2011 11.58 12.09 11.00 11.35 97,673 -0.28(-2.41%)
Jul 27, 2011 11.96 11.97 11.60 11.63 72,656 -0.40(-3.33%)
Jul 26, 2011 12.17 12.17 11.97 12.03 25,406 -0.15(-1.23%)
Jul 25, 2011 12.16 12.39 12.12 12.18 25,119 -0.15(-1.22%)
Jul 22, 2011 12.39 12.41 12.12 12.33 70,820 -0.16(-1.28%)
Jul 21, 2011 12.33 12.57 12.33 12.49 30,527 +0.19(+1.54%)
Jul 20, 2011 12.40 12.44 12.26 12.30 18,529 -0.11(-0.89%)
Jul 19, 2011 12.01 12.58 12.01 12.41 84,634 +0.54(+4.55%)
Jul 18, 2011 12.06 12.25 11.64 11.87 118,317 -0.30(-2.47%)
Jul 15, 2011 12.97 12.97 11.79 12.17 83,084 +0.26(+2.18%)
Jul 14, 2011 12.68 12.87 11.88 11.91 144,273 -0.71(-5.63%)
Jul 13, 2011 12.67 13.06 12.53 12.62 73,534 +0.04(+0.32%)
Jul 12, 2011 12.18 12.73 12.18 12.58 57,392 +0.33(+2.69%)
Jul 11, 2011 12.41 12.49 12.15 12.25 59,761 -0.35(-2.78%)
Jul 08, 2011 12.69 12.69 12.41 12.60 103,696 -0.27(-2.10%)
Jul 07, 2011 12.66 13.05 12.57 12.87 53,076 +0.35(+2.80%)
Jul 06, 2011 12.35 12.74 12.31 12.52 58,849 +0.19(+1.54%)
Jul 05, 2011 12.48 12.49 12.14 12.33 64,270 -0.17(-1.36%)
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.