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

M/I Homes (NY: MHO )

116.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 12.84 13.84 12.67 13.13 495,241 +0.24(+1.86%)
Jul 30, 2009 12.62 13.00 11.99 12.89 470,090 +0.65(+5.31%)
Jul 29, 2009 12.53 12.65 11.92 12.24 238,821 -0.27(-2.16%)
Jul 28, 2009 12.31 12.74 11.89 12.51 320,867 +0.15(+1.21%)
Jul 27, 2009 12.04 12.67 12.00 12.36 240,106 +0.49(+4.13%)
Jul 24, 2009 11.73 11.90 11.18 11.87 358 -0.01(-0.08%)
Jul 23, 2009 10.28 11.89 10.22 11.88 475,521 +1.60(+15.56%)
Jul 22, 2009 9.820 10.39 9.680 10.28 147,934 +0.38(+3.84%)
Jul 21, 2009 9.980 10.01 9.540 9.900 183,390 -0.05(-0.50%)
Jul 20, 2009 9.840 10.19 9.650 9.950 287,400 +0.18(+1.84%)
Jul 17, 2009 10.00 10.05 9.490 9.770 164,800 +0.00(+0.00%)
Jul 16, 2009 9.620 9.900 9.390 9.770 154,400 +0.09(+0.93%)
Jul 15, 2009 9.430 9.860 9.430 9.680 234,000 +0.43(+4.65%)
Jul 14, 2009 8.500 9.410 8.480 9.250 254,400 +0.79(+9.34%)
Jul 13, 2009 8.150 8.560 7.940 8.460 181,600 +0.31(+3.80%)
Jul 10, 2009 8.480 8.580 7.870 8.150 203,679 -0.48(-5.56%)
Jul 09, 2009 8.320 8.650 8.290 8.630 188,007 +0.40(+4.86%)
Jul 08, 2009 8.870 8.930 8.040 8.230 168,584 -0.60(-6.80%)
Jul 07, 2009 8.710 9.150 8.701 8.830 144,434 +0.09(+1.03%)
Jul 06, 2009 9.310 9.390 8.630 8.740 193,294 -0.59(-6.32%)
Jul 02, 2009 9.350 9.500 9.190 9.330 155,797 -0.26(-2.71%)
Jul 01, 2009 9.850 9.930 9.450 9.590 397,285 -0.20(-2.04%)
Jun 30, 2009 9.440 9.880 9.270 9.790 259,361 +0.26(+2.73%)
Jun 29, 2009 9.880 9.920 9.330 9.530 421,358 -0.20(-2.06%)
Jun 26, 2009 9.600 10.00 9.380 9.730 593,144 +0.06(+0.62%)
Jun 25, 2009 9.500 9.750 9.335 9.670 623,056 +0.55(+6.03%)
Jun 24, 2009 9.430 9.950 8.980 9.120 291,919 -0.19(-2.04%)
Jun 23, 2009 9.370 9.560 8.800 9.310 344,695 -0.02(-0.21%)
Jun 22, 2009 9.920 10.04 9.300 9.330 332,101 -0.62(-6.23%)
Jun 19, 2009 10.36 10.75 9.910 9.950 635,968 -0.20(-1.97%)
Jun 18, 2009 10.68 10.69 10.11 10.15 288,667 -0.61(-5.67%)
Jun 17, 2009 10.25 10.89 9.970 10.76 253,582 +0.51(+4.98%)
Jun 16, 2009 10.09 10.60 10.20 10.25 223,784 +0.16(+1.59%)
Jun 15, 2009 10.51 10.51 9.910 10.09 229,822 -0.54(-5.08%)
Jun 12, 2009 10.67 10.79 10.34 10.63 156,323 -0.16(-1.48%)
Jun 11, 2009 11.19 11.19 10.59 10.79 134,439 -0.37(-3.32%)
Jun 10, 2009 11.70 11.82 10.79 11.16 229,343 -0.53(-4.53%)
Jun 09, 2009 11.64 12.00 11.64 11.69 112,625 +0.11(+0.95%)
Jun 08, 2009 11.07 11.88 10.86 11.58 384,401 +0.39(+3.49%)
Jun 05, 2009 11.53 11.74 11.14 11.19 173,890 -0.13(-1.15%)
Jun 04, 2009 11.69 11.74 11.10 11.32 285,155 -0.25(-2.16%)
Jun 03, 2009 12.21 12.37 11.25 11.57 295,769 -0.86(-6.92%)
Jun 02, 2009 12.21 12.65 11.75 12.43 447,510 +0.16(+1.30%)
Jun 01, 2009 11.89 12.47 11.74 12.27 370,385 +0.71(+6.14%)
May 29, 2009 11.51 12.20 11.41 11.56 743,812 +0.15(+1.31%)
May 28, 2009 11.89 12.12 10.27 11.41 689,830 -0.14(-1.21%)
May 27, 2009 12.02 12.40 11.36 11.55 359,141 -0.66(-5.41%)
May 26, 2009 11.13 12.21 11.13 12.21 609,776 +0.85(+7.48%)
May 22, 2009 11.26 11.48 11.00 11.36 544,526 +0.10(+0.89%)
May 21, 2009 11.63 11.84 11.00 11.26 661,905 -0.34(-2.93%)
May 20, 2009 12.10 12.25 11.55 11.60 4,944,005 -0.90(-7.20%)
May 19, 2009 14.10 14.10 12.06 12.50 1,244,088 -2.57(-17.05%)
May 18, 2009 14.28 15.44 13.90 15.07 165,010 +1.33(+9.68%)
May 15, 2009 14.17 15.12 13.67 13.74 260,642 -0.56(-3.92%)
May 14, 2009 13.48 15.12 12.85 14.30 232,509 +0.76(+5.61%)
May 13, 2009 13.93 14.31 13.52 13.54 182,372 -1.11(-7.58%)
May 12, 2009 15.36 15.46 14.32 14.65 166,232 -0.61(-4.00%)
May 11, 2009 15.56 16.00 14.73 15.26 127,121 -0.76(-4.74%)
May 08, 2009 15.51 16.11 14.57 16.02 280,992 +0.53(+3.42%)
May 07, 2009 17.67 17.85 14.92 15.49 287,518 -2.18(-12.34%)
May 06, 2009 17.69 18.55 16.74 17.67 274,376 +0.03(+0.17%)
May 05, 2009 16.69 17.78 16.56 17.64 355,431 +0.86(+5.13%)
May 04, 2009 16.39 16.80 16.37 16.78 343,725 +2.29(+15.80%)
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.