M/I Homes (NY: MHO )

68.10 USD -4.82 (-6.61%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 73.69 74.85 72.42 72.92 355,415 -0.66(-0.90%)
May 07, 2021 71.55 73.73 70.79 73.58 316,818 +1.83(+2.55%)
May 06, 2021 72.41 72.95 70.35 71.75 255,240 -0.18(-0.25%)
May 05, 2021 72.60 73.31 71.60 71.93 466,330 +0.33(+0.46%)
May 04, 2021 70.42 71.69 69.56 71.60 387,401 +0.91(+1.29%)
May 03, 2021 70.62 71.25 70.35 70.69 669,102 +0.97(+1.39%)
Apr 30, 2021 69.12 70.29 67.59 69.72 452,400 +0.01(+0.01%)
Apr 29, 2021 68.62 70.78 67.85 69.71 426,570 +3.01(+4.51%)
Apr 28, 2021 67.25 67.75 64.05 66.70 557,185 +5.00(+8.10%)
Apr 27, 2021 61.38 63.15 61.25 61.70 276,936 +0.96(+1.58%)
Apr 26, 2021 60.00 60.95 59.88 60.74 139,600 +1.13(+1.90%)
Apr 23, 2021 58.90 60.23 58.71 59.61 182,800 +0.93(+1.58%)
Apr 22, 2021 58.56 58.89 57.60 58.68 261,034 +0.14(+0.24%)
Apr 21, 2021 57.91 59.01 57.69 58.54 143,110 +0.66(+1.14%)
Apr 20, 2021 61.31 61.33 56.93 57.88 272,187 -3.38(-5.52%)
Apr 19, 2021 62.19 62.23 60.80 61.26 201,579 -0.87(-1.40%)
Apr 16, 2021 61.39 62.43 60.92 62.13 356,100 +1.29(+2.12%)
Apr 15, 2021 61.05 61.12 60.21 60.84 171,418 +0.44(+0.73%)
Apr 14, 2021 59.09 61.46 59.09 60.40 180,442 +1.01(+1.70%)
Apr 13, 2021 60.41 60.67 58.27 59.39 227,016 -1.16(-1.92%)
Apr 12, 2021 61.09 61.44 59.84 60.55 163,314 -0.47(-0.77%)
Apr 09, 2021 58.57 61.24 58.57 61.02 189,600 +1.93(+3.27%)
Apr 08, 2021 60.74 60.74 58.82 59.09 205,321 -1.48(-2.44%)
Apr 07, 2021 62.82 62.85 60.26 60.57 220,391 -1.99(-3.18%)
Apr 06, 2021 62.30 63.45 61.87 62.56 217,883 +0.38(+0.61%)
Apr 05, 2021 62.20 62.40 60.80 62.18 231,419 +1.04(+1.70%)
Apr 01, 2021 59.97 61.71 59.10 61.14 268,000 +2.07(+3.50%)
Mar 31, 2021 59.22 60.05 58.41 59.07 296,852 +0.37(+0.63%)
Mar 30, 2021 57.08 58.92 56.11 58.70 160,512 +1.59(+2.78%)
Mar 29, 2021 59.46 60.70 57.10 57.11 325,906 -2.07(-3.50%)
Mar 26, 2021 55.92 59.33 55.11 59.18 249,800 +3.64(+6.55%)
Mar 25, 2021 51.62 55.79 51.60 55.54 289,719 +2.50(+4.71%)
Mar 24, 2021 54.17 55.51 53.01 53.04 200,503 -0.62(-1.16%)
Mar 23, 2021 55.66 56.43 53.33 53.66 260,194 -2.39(-4.26%)
Mar 22, 2021 56.19 57.51 54.86 56.05 245,859 +0.62(+1.12%)
Mar 19, 2021 54.84 56.63 53.83 55.43 451,600 +0.78(+1.43%)
Mar 18, 2021 58.00 58.49 54.27 54.65 237,845 -4.31(-7.31%)
Mar 17, 2021 55.76 59.00 55.05 58.96 188,612 +2.75(+4.89%)
Mar 16, 2021 57.27 58.45 56.01 56.21 199,411 -1.12(-1.95%)
Mar 15, 2021 55.77 57.39 54.93 57.33 209,775 +1.40(+2.50%)
Mar 12, 2021 56.04 57.02 54.52 55.93 287,100 -1.10(-1.93%)
Mar 11, 2021 56.80 57.27 55.73 57.03 195,686 +0.59(+1.05%)
Mar 10, 2021 55.20 57.36 53.82 56.44 303,447 +2.10(+3.86%)
Mar 09, 2021 54.97 55.81 53.70 54.34 338,717 +0.28(+0.52%)
Mar 08, 2021 52.58 55.02 52.58 54.06 218,332 +1.85(+3.54%)
Mar 05, 2021 50.29 52.43 47.85 52.21 304,900 +2.88(+5.84%)
Mar 04, 2021 49.86 51.95 47.36 49.33 379,468 -0.69(-1.38%)
Mar 03, 2021 51.04 51.64 49.38 50.02 189,732 -1.14(-2.23%)
Mar 02, 2021 51.28 51.82 50.14 51.16 351,990 +0.05(+0.10%)
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.