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

M/I Homes (NY: MHO )

123.90 +0.49 (+0.40%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 13, 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 (%)
Mar 31, 2008 16.02 17.30 15.92 16.98 235,000 +0.95(+5.93%)
Mar 28, 2008 16.69 16.82 15.90 16.03 193,400 -0.72(-4.30%)
Mar 27, 2008 17.47 17.47 16.44 16.75 268,850 -0.25(-1.47%)
Mar 26, 2008 18.07 18.23 16.70 17.00 269,844 -1.20(-6.59%)
Mar 25, 2008 18.13 18.77 18.13 18.20 374,304 -0.29(-1.57%)
Mar 24, 2008 17.55 19.39 17.13 18.49 492,498 +1.44(+8.45%)
Mar 21, 2008 17.59 18.25 17.01 17.05 1,076,538 +0.00(+0.00%)
Mar 20, 2008 17.59 18.25 17.01 17.05 1,076,538 -0.52(-2.96%)
Mar 19, 2008 17.40 18.37 17.11 17.57 345,570 +0.59(+3.47%)
Mar 18, 2008 17.74 18.29 16.81 16.98 696,671 -0.38(-2.19%)
Mar 17, 2008 17.42 18.95 17.32 17.36 335,012 -0.53(-2.96%)
Mar 14, 2008 18.32 18.98 17.58 17.89 336,432 -0.48(-2.61%)
Mar 13, 2008 17.39 19.03 16.90 18.37 488,700 +0.76(+4.32%)
Mar 12, 2008 17.18 18.60 17.18 17.61 289,246 +0.01(+0.06%)
Mar 11, 2008 16.20 17.61 15.89 17.60 285,555 +1.76(+11.11%)
Mar 10, 2008 16.17 16.82 15.75 15.84 162,300 -0.24(-1.49%)
Mar 07, 2008 15.82 16.98 15.74 16.08 248,193 +0.05(+0.31%)
Mar 06, 2008 16.82 16.98 15.80 16.03 293,849 -1.06(-6.20%)
Mar 05, 2008 16.91 17.88 16.62 17.09 380,600 +0.29(+1.73%)
Mar 04, 2008 16.10 16.98 15.06 16.80 332,600 +0.88(+5.53%)
Mar 03, 2008 16.71 16.71 15.01 15.92 679,197 -0.57(-3.46%)
Feb 29, 2008 17.47 17.47 16.41 16.49 329,253 -1.00(-5.72%)
Feb 28, 2008 18.78 18.92 17.46 17.49 389,820 -1.35(-7.17%)
Feb 27, 2008 18.06 19.07 18.06 18.84 390,300 +0.42(+2.28%)
Feb 26, 2008 17.95 18.92 17.81 18.42 378,359 +0.47(+2.62%)
Feb 25, 2008 17.02 18.05 16.90 17.95 199,800 +0.62(+3.58%)
Feb 22, 2008 17.30 17.49 16.44 17.33 255,300 +0.03(+0.17%)
Feb 21, 2008 17.79 18.16 17.22 17.30 254,340 -0.63(-3.51%)
Feb 20, 2008 17.45 18.09 16.78 17.93 406,673 +0.71(+4.12%)
Feb 19, 2008 16.95 17.50 16.82 17.22 359,920 +0.47(+2.81%)
Feb 18, 2008 17.50 17.63 16.50 16.75 0 +0.00(+0.00%)
Feb 15, 2008 17.50 17.63 16.50 16.75 483,576 -0.89(-5.05%)
Feb 14, 2008 18.41 18.50 17.46 17.64 551,156 -0.72(-3.92%)
Feb 13, 2008 18.15 18.38 17.70 18.36 236,039 +0.70(+3.96%)
Feb 12, 2008 17.22 18.43 17.11 17.66 374,493 +0.54(+3.15%)
Feb 11, 2008 16.15 17.17 15.37 17.12 266,300 +1.07(+6.67%)
Feb 08, 2008 16.02 17.08 15.93 16.05 489,041 -0.16(-0.99%)
Feb 07, 2008 14.93 16.89 14.93 16.21 467,900 -0.04(-0.25%)
Feb 06, 2008 15.39 16.39 15.14 16.25 830,700 +0.87(+5.66%)
Feb 05, 2008 15.00 16.03 14.75 15.38 379,800 +0.19(+1.25%)
Feb 04, 2008 16.00 16.10 15.00 15.19 462,759 -0.93(-5.77%)
Feb 01, 2008 14.66 16.25 14.50 16.12 566,352 +1.17(+7.83%)
Jan 31, 2008 13.70 15.35 13.70 14.95 632,809 +0.99(+7.09%)
Jan 30, 2008 14.07 14.49 13.27 13.96 604,900 -0.04(-0.29%)
Jan 29, 2008 13.44 14.30 12.94 14.00 472,645 +0.90(+6.88%)
Jan 28, 2008 12.94 13.18 12.08 13.10 399,555 +0.11(+0.84%)
Jan 25, 2008 12.99 14.00 12.81 12.99 790,779 +0.17(+1.33%)
Jan 24, 2008 11.48 12.92 11.48 12.82 551,195 +1.27(+11.00%)
Jan 23, 2008 10.21 11.91 10.00 11.55 794,435 +1.31(+12.79%)
Jan 22, 2008 8.910 10.96 8.840 10.24 623,900 +0.99(+10.70%)
Jan 21, 2008 9.650 9.650 8.850 9.250 0 +0.00(+0.00%)
Jan 18, 2008 9.650 9.650 8.850 9.250 275,573 -0.18(-1.91%)
Jan 17, 2008 8.890 9.800 8.520 9.430 410,114 +0.40(+4.43%)
Jan 16, 2008 8.000 9.540 8.000 9.030 373,563 +1.02(+12.73%)
Jan 15, 2008 8.840 8.840 7.690 8.010 381,552 -0.95(-10.60%)
Jan 14, 2008 9.180 9.450 8.420 8.960 337,423 -0.28(-3.03%)
Jan 11, 2008 8.500 9.330 7.930 9.240 407,100 +0.71(+8.32%)
Jan 10, 2008 7.900 9.080 7.690 8.530 532,650 +0.70(+8.94%)
Jan 09, 2008 8.250 8.490 7.200 7.830 649,848 -0.47(-5.66%)
Jan 08, 2008 8.890 9.030 8.220 8.300 530,030 -0.43(-4.93%)
Jan 07, 2008 9.050 9.230 8.580 8.730 328,500 -0.30(-3.32%)
Jan 04, 2008 9.590 9.600 9.000 9.030 246,010 -0.64(-6.62%)
Jan 03, 2008 10.59 10.75 9.610 9.670 465,700 -0.80(-7.64%)
Jan 02, 2008 10.46 11.23 10.47 10.47 588,100 -0.03(-0.29%)
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.