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

M/I Homes (NY: MHO )

127.35 +4.12 (+3.34%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 14, 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 (%)
Nov 29, 2002 29.32 29.42 28.76 29.20 13,100 -0.11(-0.38%)
Nov 27, 2002 29.10 29.35 29.01 29.31 84,400 +0.30(+1.03%)
Nov 26, 2002 29.64 29.64 28.90 29.01 58,200 -0.61(-2.06%)
Nov 25, 2002 28.30 29.80 28.20 29.62 71,100 +0.12(+0.41%)
Nov 22, 2002 28.95 29.50 28.75 29.50 72,000 +0.65(+2.25%)
Nov 21, 2002 28.70 29.00 28.63 28.85 125,100 +0.20(+0.70%)
Nov 20, 2002 28.04 28.65 27.41 28.65 124,200 +0.36(+1.27%)
Nov 19, 2002 29.00 29.00 27.10 28.29 152,700 -0.74(-2.55%)
Nov 18, 2002 29.76 29.76 28.80 29.03 49,000 -0.71(-2.39%)
Nov 15, 2002 29.70 29.90 29.46 29.74 48,000 -0.10(-0.34%)
Nov 14, 2002 29.00 29.86 29.00 29.84 70,900 +0.94(+3.25%)
Nov 13, 2002 28.90 29.55 28.60 28.90 66,800 -0.10(-0.34%)
Nov 12, 2002 29.80 29.89 28.85 29.00 62,700 -0.70(-2.36%)
Nov 11, 2002 30.15 30.15 29.50 29.70 42,600 -0.60(-1.98%)
Nov 08, 2002 30.70 31.15 29.80 30.30 83,600 -0.40(-1.30%)
Nov 07, 2002 33.21 33.21 30.62 30.70 98,300 -2.50(-7.53%)
Nov 06, 2002 32.90 33.25 32.50 33.20 61,300 +0.45(+1.37%)
Nov 05, 2002 32.87 32.91 32.22 32.75 43,400 -0.13(-0.40%)
Nov 04, 2002 32.89 33.25 32.55 32.88 76,200 +0.03(+0.09%)
Nov 01, 2002 32.39 32.85 32.03 32.85 45,700 +0.44(+1.36%)
Oct 31, 2002 32.08 32.65 31.78 32.41 46,300 +0.40(+1.25%)
Oct 30, 2002 32.00 32.30 31.50 32.01 990,000 +0.17(+0.53%)
Oct 29, 2002 31.45 32.00 31.15 31.84 42,800 +0.49(+1.56%)
Oct 28, 2002 32.05 32.17 31.12 31.35 52,900 -0.65(-2.03%)
Oct 25, 2002 31.85 32.60 31.34 32.00 920,000 +0.30(+0.95%)
Oct 24, 2002 33.20 33.20 31.58 31.70 59,700 -1.10(-3.35%)
Oct 23, 2002 31.40 32.80 31.40 32.80 109,800 +1.50(+4.79%)
Oct 22, 2002 32.05 32.05 30.88 31.30 62,100 -0.75(-2.34%)
Oct 21, 2002 30.82 32.30 30.80 32.05 39,300 +1.20(+3.89%)
Oct 18, 2002 31.34 31.34 30.35 30.85 67,900 -0.74(-2.34%)
Oct 17, 2002 30.75 31.90 30.41 31.59 138,300 +1.61(+5.37%)
Oct 16, 2002 31.31 31.31 29.65 29.98 98,700 -1.36(-4.34%)
Oct 15, 2002 30.40 31.55 29.80 31.34 89,500 +1.49(+4.99%)
Oct 14, 2002 29.00 29.95 28.99 29.85 26,900 +0.85(+2.93%)
Oct 11, 2002 28.56 29.66 27.50 29.00 161,200 +0.44(+1.54%)
Oct 10, 2002 29.03 29.88 27.55 28.56 185,200 -0.47(-1.62%)
Oct 09, 2002 31.15 31.15 29.03 29.03 44,200 -2.27(-7.25%)
Oct 08, 2002 30.65 31.39 30.30 31.30 80,800 +1.06(+3.51%)
Oct 07, 2002 30.86 31.20 30.01 30.24 58,500 -0.61(-1.98%)
Oct 04, 2002 32.55 32.69 30.70 30.85 114,600 -1.45(-4.49%)
Oct 03, 2002 32.95 32.95 32.10 32.30 53,800 -0.65(-1.97%)
Oct 02, 2002 32.37 33.28 31.76 32.95 95,100 +0.33(+1.01%)
Oct 01, 2002 31.60 32.62 30.65 32.62 121,200 +1.12(+3.56%)
Sep 30, 2002 31.98 31.98 31.15 31.50 145,400 -0.48(-1.50%)
Sep 27, 2002 32.55 33.10 31.59 31.98 99,900 -0.40(-1.24%)
Sep 26, 2002 31.75 32.50 31.62 32.38 181,900 +0.88(+2.79%)
Sep 25, 2002 31.80 32.20 30.90 31.50 98,400 -0.05(-0.16%)
Sep 24, 2002 31.80 32.06 30.80 31.55 92,100 -0.46(-1.44%)
Sep 23, 2002 32.85 33.31 31.76 32.01 42,100 -1.09(-3.29%)
Sep 20, 2002 31.80 33.25 31.70 33.10 31,400 +1.18(+3.70%)
Sep 19, 2002 33.80 33.83 31.76 31.92 120,500 -2.53(-7.34%)
Sep 18, 2002 34.82 34.82 33.50 34.45 29,400 -0.40(-1.15%)
Sep 17, 2002 35.47 35.73 34.55 34.85 59,700 -0.37(-1.05%)
Sep 16, 2002 35.11 35.69 35.11 35.22 26,900 +0.11(+0.31%)
Sep 13, 2002 35.00 35.20 34.45 35.11 149,600 +0.11(+0.31%)
Sep 12, 2002 35.95 35.95 34.81 35.00 2,480,000 -1.18(-3.26%)
Sep 11, 2002 36.25 36.74 36.00 36.18 31,800 +0.08(+0.22%)
Sep 10, 2002 35.85 36.10 35.20 36.10 63,600 +0.41(+1.15%)
Sep 09, 2002 34.70 35.79 34.70 35.69 106,800 +0.78(+2.23%)
Sep 06, 2002 34.90 35.29 34.45 34.91 33,100 +0.01(+0.03%)
Sep 05, 2002 34.12 35.85 34.12 34.90 101,900 +0.75(+2.20%)
Sep 04, 2002 33.46 34.41 33.35 34.15 88,600 +1.11(+3.36%)
Sep 03, 2002 34.15 34.20 32.92 33.04 107,800 -1.36(-3.95%)
Aug 30, 2002 33.50 34.47 33.50 34.40 73,200 +0.79(+2.35%)
Aug 29, 2002 33.75 34.45 33.30 33.61 107,100 -0.14(-0.41%)
Aug 28, 2002 34.35 34.55 33.10 33.75 64,000 -0.40(-1.17%)
Aug 27, 2002 34.93 34.98 34.15 34.15 69,300 -0.53(-1.53%)
Aug 26, 2002 34.29 35.05 33.90 34.68 61,800 +0.47(+1.37%)
Aug 23, 2002 34.29 34.33 33.75 34.21 35,500 -0.01(-0.03%)
Aug 22, 2002 33.45 34.30 33.30 34.22 44,900 +0.74(+2.21%)
Aug 21, 2002 33.94 34.10 33.17 33.48 19,500 -0.36(-1.06%)
Aug 20, 2002 34.34 34.34 33.81 33.84 33,400 +0.22(+0.65%)
Aug 16, 2002 33.30 34.00 32.83 33.62 52,400 +0.22(+0.66%)
Aug 15, 2002 31.97 34.20 31.97 33.40 24,500 +1.45(+4.54%)
Aug 14, 2002 30.80 31.95 30.65 31.95 40,400 +1.19(+3.87%)
Aug 13, 2002 31.15 31.65 30.75 30.76 25,900 -0.39(-1.25%)
Aug 12, 2002 31.35 31.35 30.78 31.15 14,700 +0.45(+1.47%)
Aug 07, 2002 31.39 31.40 29.50 30.70 35,700 -0.18(-0.58%)
Aug 06, 2002 29.83 31.50 29.67 30.88 49,000 +1.08(+3.62%)
Aug 05, 2002 29.99 30.19 29.11 29.80 59,500 +0.05(+0.17%)
Aug 02, 2002 31.81 31.81 29.61 29.75 55,200 -2.06(-6.48%)
Aug 01, 2002 31.90 32.49 30.80 31.81 95,800 -0.65(-2.00%)
Jul 31, 2002 33.80 33.99 32.21 32.46 134,900 -1.53(-4.50%)
Jul 30, 2002 34.10 34.65 32.32 33.99 44,700 +0.04(+0.12%)
Jul 29, 2002 31.60 33.95 31.60 33.95 50,300 +2.47(+7.85%)
Jul 26, 2002 31.51 31.83 30.80 31.48 42,200 -0.03(-0.10%)
Jul 25, 2002 32.20 32.36 30.10 31.51 84,600 -0.39(-1.22%)
Jul 24, 2002 30.25 31.92 28.65 31.90 162,100 +1.50(+4.93%)
Jul 23, 2002 28.75 30.40 27.98 30.40 120,700 +1.40(+4.83%)
Jul 22, 2002 29.50 30.10 27.10 29.00 128,100 -1.10(-3.65%)
Jul 19, 2002 30.80 31.25 30.41 30.10 61,200 -1.60(-5.05%)
Jul 17, 2002 32.50 33.36 29.80 31.70 197,400 -2.45(-7.17%)
Jul 12, 2002 35.60 35.98 33.80 34.15 31,800 -1.45(-4.07%)
Jul 11, 2002 36.05 36.60 33.75 35.60 169,500 -0.44(-1.22%)
Jul 10, 2002 36.12 37.00 35.87 36.04 89,900 +0.17(+0.47%)
Jul 09, 2002 36.31 36.31 35.87 35.87 185,800 -0.44(-1.21%)
Jul 08, 2002 36.98 36.98 36.31 36.31 80,300 -0.67(-1.81%)
Jul 05, 2002 37.00 37.30 36.68 36.98 36,500 +0.58(+1.59%)
Jul 04, 2002 36.58 36.58 35.40 36.40 132,600 +0.00(+0.00%)
Jul 03, 2002 36.58 36.58 35.40 36.40 132,600 -0.17(-0.46%)
Jul 02, 2002 38.15 38.75 36.30 36.57 165,300 -1.55(-4.07%)
Jul 01, 2002 37.98 39.29 37.50 38.12 224,500 +0.44(+1.17%)
Jun 28, 2002 35.42 37.68 35.42 37.68 234,000 +2.28(+6.44%)
Jun 27, 2002 34.75 35.52 34.60 35.40 68,900 +0.60(+1.72%)
Jun 26, 2002 34.73 35.20 33.75 34.80 83,800 +0.07(+0.20%)
Jun 25, 2002 34.90 35.15 34.51 34.73 96,700 -0.02(-0.06%)
Jun 21, 2002 35.30 35.48 33.60 34.75 64,300 -0.30(-0.86%)
Jun 20, 2002 35.24 35.59 34.80 35.05 104,600 +1.35(+4.01%)
Jun 18, 2002 33.60 34.70 33.60 33.70 355,000 +0.42(+1.25%)
Jun 17, 2002 32.05 33.28 32.05 33.28 77,200 +1.33(+4.18%)
Jun 14, 2002 31.50 32.30 31.20 31.95 180,200 -1.05(-3.18%)
Jun 12, 2002 32.35 33.17 32.30 33.00 122,600 +0.48(+1.48%)
Jun 11, 2002 32.71 33.45 32.52 32.52 143,800 -0.19(-0.58%)
Jun 10, 2002 32.92 32.92 32.60 32.71 96,200 -0.21(-0.64%)
Jun 07, 2002 31.71 32.98 31.46 32.92 95,600 +1.09(+3.41%)
Jun 06, 2002 31.35 32.30 31.35 31.84 68,400 +0.52(+1.66%)
Jun 05, 2002 30.32 31.62 30.25 31.32 66,800 -0.71(-2.22%)
May 31, 2002 31.85 32.09 31.84 32.02 73,000 +0.33(+1.06%)
May 28, 2002 32.39 32.60 31.49 31.69 220,800 -0.61(-1.89%)
May 27, 2002 32.02 32.40 31.88 32.30 141,200 +0.00(+0.00%)
May 24, 2002 32.02 32.40 31.88 32.30 141,200 +0.36(+1.13%)
May 23, 2002 31.13 32.10 30.98 31.94 105,600 +0.84(+2.70%)
May 22, 2002 31.10 31.40 30.65 31.10 68,000 +0.05(+0.14%)
May 21, 2002 31.84 31.84 31.05 31.05 79,800 -0.80(-2.51%)
May 20, 2002 31.95 32.02 31.62 31.86 63,400 -0.15(-0.48%)
May 17, 2002 30.95 32.30 30.83 32.01 111,600 +1.18(+3.83%)
May 16, 2002 31.80 31.80 30.70 30.83 178,200 -1.10(-3.43%)
May 15, 2002 32.30 32.30 31.80 31.93 71,600 -0.48(-1.48%)
May 14, 2002 31.39 32.41 31.12 32.41 76,600 +1.14(+3.66%)
May 13, 2002 31.23 31.35 30.82 31.26 100,000 +0.16(+0.51%)
May 10, 2002 32.40 32.52 31.02 31.10 91,600 -1.25(-3.86%)
May 09, 2002 32.32 32.65 31.80 32.35 1,420,000 +0.13(+0.40%)
May 08, 2002 32.65 32.85 31.60 32.22 218,200 -0.38(-1.17%)
May 07, 2002 31.93 32.61 31.61 32.60 117,200 +0.85(+2.68%)
May 06, 2002 32.59 32.60 31.68 31.75 103,400 -0.77(-2.37%)
May 03, 2002 32.60 32.60 32.25 32.52 117,200 -0.08(-0.25%)
May 02, 2002 32.02 32.60 31.55 32.60 224,000 +0.58(+1.80%)
May 01, 2002 31.65 32.02 31.27 32.02 202,400 +0.42(+1.34%)
Apr 30, 2002 31.16 31.80 31.16 31.60 157,000 +0.51(+1.64%)
Apr 29, 2002 30.90 31.38 30.80 31.09 195,800 +0.11(+0.37%)
Apr 26, 2002 31.65 31.86 30.95 30.98 162,400 -0.62(-1.96%)
Apr 25, 2002 31.55 31.64 31.07 31.59 216,600 +0.04(+0.14%)
Apr 24, 2002 32.15 32.20 30.95 31.55 469,600 -0.55(-1.71%)
Apr 23, 2002 31.86 32.55 31.66 32.10 229,800 +0.44(+1.39%)
Apr 22, 2002 30.85 31.77 30.85 31.66 188,400 +0.88(+2.86%)
Apr 19, 2002 30.60 30.79 30.43 30.78 66,000 +0.23(+0.75%)
Apr 18, 2002 31.00 31.09 30.55 30.55 297,400 -0.45(-1.45%)
Apr 17, 2002 29.75 31.01 29.41 31.00 230,000 +1.46(+4.94%)
Apr 16, 2002 29.45 29.54 29.14 29.54 143,200 -0.09(-0.29%)
Apr 15, 2002 30.20 30.20 29.50 29.62 9,400,000 -0.70(-2.31%)
Apr 12, 2002 29.02 30.40 28.92 30.32 271,600 +1.02(+3.50%)
Apr 11, 2002 29.12 29.30 28.69 29.30 139,400 +0.23(+0.77%)
Apr 10, 2002 29.25 29.70 29.00 29.07 203,400 -0.12(-0.43%)
Apr 09, 2002 29.07 29.40 28.93 29.20 58,400 +0.25(+0.86%)
Apr 08, 2002 28.00 28.96 27.88 28.95 84,200 +0.88(+3.12%)
Apr 05, 2002 27.93 28.18 27.77 28.07 50,600 +0.18(+0.63%)
Apr 04, 2002 28.08 28.20 27.52 27.90 49,000 -0.18(-0.62%)
Apr 03, 2002 27.93 28.18 27.88 28.07 50,000 +0.27(+0.95%)
Apr 02, 2002 27.30 27.81 26.93 27.81 73,800 +0.50(+1.85%)
Apr 01, 2002 28.25 28.25 27.18 27.30 119,000 -1.02(-3.60%)
Mar 29, 2002 28.57 29.00 27.88 28.32 105,200 +0.00(+0.00%)
Mar 28, 2002 28.57 29.00 27.88 28.32 105,200 -0.35(-1.20%)
Mar 27, 2002 28.78 28.93 28.21 28.67 39,000 -0.08(-0.28%)
Mar 26, 2002 27.34 28.82 27.34 28.75 144,600 +1.40(+5.12%)
Mar 25, 2002 28.35 28.80 27.30 27.35 133,600 -0.98(-3.48%)
Mar 22, 2002 26.35 28.48 26.35 28.34 226,000 +1.34(+4.96%)
Mar 21, 2002 28.03 28.23 26.80 27.00 158,200 -1.00(-3.59%)
Mar 20, 2002 29.00 29.12 28.00 28.00 101,200 -0.91(-3.16%)
Mar 19, 2002 27.61 29.00 26.80 28.91 332,400 +0.40(+1.40%)
Mar 18, 2002 29.35 29.36 28.51 28.52 106,600 -0.79(-2.68%)
Mar 15, 2002 29.28 29.34 28.95 29.30 58,800 -0.11(-0.36%)
Mar 14, 2002 30.35 30.45 29.40 29.41 165,400 -0.89(-2.95%)
Mar 13, 2002 30.45 30.85 30.11 30.30 153,000 -0.15(-0.49%)
Mar 12, 2002 29.86 30.52 29.80 30.45 105,200 +0.60(+2.01%)
Mar 11, 2002 29.67 29.95 29.35 29.85 126,800 +0.19(+0.62%)
Mar 08, 2002 30.30 30.40 29.38 29.66 114,600 -0.51(-1.67%)
Mar 07, 2002 30.45 30.57 30.05 30.17 620,000 -0.26(-0.85%)
Mar 06, 2002 29.68 30.50 29.47 30.43 104,200 +0.68(+2.29%)
Mar 05, 2002 30.25 30.50 29.75 29.75 133,200 -0.62(-2.06%)
Mar 04, 2002 29.40 30.40 29.40 30.38 253,000 +1.02(+3.49%)
Mar 01, 2002 29.25 29.50 29.15 29.35 46,000 +0.11(+0.38%)
Feb 28, 2002 29.10 29.61 29.05 29.24 101,200 +0.18(+0.64%)
Feb 27, 2002 29.38 29.65 28.29 29.05 156,600 -0.22(-0.75%)
Feb 26, 2002 28.75 29.70 28.75 29.27 171,200 +0.90(+3.17%)
Feb 25, 2002 27.57 28.38 27.57 28.38 1,820,000 +0.76(+2.75%)
Feb 22, 2002 27.95 27.96 27.23 27.61 56,600 -0.34(-1.22%)
Feb 21, 2002 27.82 28.16 27.52 27.95 840,000 +0.00(+0.02%)
Feb 20, 2002 28.30 28.30 27.20 27.95 107,200 -0.35(-1.24%)
Feb 19, 2002 28.55 28.85 28.00 28.30 98,800 -0.20(-0.72%)
Feb 18, 2002 28.70 28.75 28.43 28.50 1,060,000 +0.00(+0.00%)
Feb 15, 2002 28.70 28.75 28.43 28.50 59,600 -0.25(-0.85%)
Feb 14, 2002 28.77 28.95 28.20 28.75 130,600 +0.02(+0.09%)
Feb 13, 2002 28.55 28.98 28.50 28.73 50,800 +0.18(+0.61%)
Feb 12, 2002 28.50 28.91 28.40 28.55 40,400 +0.00(+0.00%)
Feb 11, 2002 27.88 28.70 27.88 28.55 540,000 +0.75(+2.68%)
Feb 08, 2002 27.50 27.84 27.00 27.80 81,800 +0.41(+1.48%)
Feb 07, 2002 28.16 28.16 27.33 27.40 131,800 -0.86(-3.04%)
Feb 06, 2002 28.75 29.10 28.16 28.26 103,000 -0.43(-1.52%)
Feb 05, 2002 28.83 28.85 28.57 28.70 82,800 -0.04(-0.12%)
Feb 04, 2002 28.73 28.95 28.40 28.73 212,200 +0.13(+0.45%)
Feb 01, 2002 28.70 29.29 28.39 28.60 154,200 -0.15(-0.52%)
Jan 31, 2002 28.38 29.12 28.32 28.75 232,600 +0.50(+1.75%)
Jan 30, 2002 27.50 28.35 27.45 28.25 141,200 +0.91(+3.33%)
Jan 29, 2002 27.50 28.24 27.25 27.34 135,200 -0.16(-0.56%)
Jan 28, 2002 27.10 27.50 26.85 27.50 95,400 +0.50(+1.85%)
Jan 25, 2002 26.75 27.10 26.62 27.00 57,200 +0.29(+1.09%)
Jan 24, 2002 26.23 26.86 26.23 26.71 109,400 +0.58(+2.22%)
Jan 23, 2002 26.05 26.36 25.73 26.13 102,800 -0.02(-0.08%)
Jan 22, 2002 26.05 26.75 26.05 26.15 84,000 +0.20(+0.77%)
Jan 21, 2002 25.68 26.00 25.65 25.95 72,600 +0.00(+0.00%)
Jan 18, 2002 25.68 26.00 25.65 25.95 72,600 +0.27(+1.07%)
Jan 17, 2002 25.40 25.68 25.38 25.68 46,800 +0.32(+1.28%)
Jan 16, 2002 25.63 25.75 25.25 25.35 55,200 -0.27(-1.07%)
Jan 15, 2002 25.55 25.95 25.39 25.62 138,400 +0.07(+0.29%)
Jan 14, 2002 24.69 25.70 24.30 25.55 169,200 +0.80(+3.23%)
Jan 11, 2002 25.25 25.25 24.43 24.75 212,400 -0.50(-1.96%)
Jan 10, 2002 25.80 25.88 25.25 25.25 156,200 +0.36(+1.45%)
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.