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

M/I Homes (NY: MHO )

122.88 -1.06 (-0.86%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 9.190 9.490 8.710 8.840 0 -0.44(-4.74%)
Jan 29, 2009 10.14 10.42 9.240 9.280 113,205 -1.07(-10.34%)
Jan 28, 2009 9.660 10.62 9.580 10.35 128,830 +0.97(+10.34%)
Jan 27, 2009 9.830 10.20 9.310 9.380 92,036 -0.44(-4.48%)
Jan 26, 2009 8.800 9.900 8.800 9.820 123,825 +1.07(+12.23%)
Jan 23, 2009 8.640 9.370 8.580 8.750 0 -0.20(-2.23%)
Jan 22, 2009 8.780 9.420 8.500 8.950 168,049 -0.12(-1.32%)
Jan 21, 2009 8.700 9.200 8.040 9.070 250,537 +0.47(+5.47%)
Jan 20, 2009 10.19 10.52 8.600 8.600 221,289 -2.09(-19.55%)
Jan 16, 2009 10.38 10.84 9.430 10.69 0 +0.74(+7.44%)
Jan 15, 2009 9.900 11.05 9.100 9.950 288,418 +0.06(+0.61%)
Jan 14, 2009 10.56 10.70 9.780 9.890 252,772 -0.97(-8.93%)
Jan 13, 2009 10.75 11.17 10.39 10.86 203,412 +0.08(+0.74%)
Jan 12, 2009 10.92 11.30 10.67 10.78 180,699 -0.40(-3.58%)
Jan 09, 2009 11.85 11.85 11.13 11.18 153,094 -0.70(-5.89%)
Jan 08, 2009 11.11 12.14 11.11 11.88 69,258 +0.40(+3.48%)
Jan 07, 2009 11.75 11.80 11.15 11.48 82,831 -0.40(-3.37%)
Jan 06, 2009 10.85 11.89 10.66 11.88 129,760 +1.11(+10.31%)
Jan 05, 2009 10.25 10.88 9.970 10.77 96,941 +0.51(+4.97%)
Jan 02, 2009 10.40 10.55 10.12 10.26 0 -0.28(-2.66%)
Jan 01, 2009 9.770 10.66 9.510 10.54 0 +0.00(+0.00%)
Dec 31, 2008 9.770 10.66 9.510 10.54 141,521 +0.77(+7.88%)
Dec 30, 2008 8.950 9.820 8.830 9.770 111,309 +0.73(+8.08%)
Dec 29, 2008 9.310 9.330 8.870 9.040 103,173 -0.27(-2.90%)
Dec 26, 2008 9.530 9.530 9.150 9.310 0 -0.12(-1.27%)
Dec 24, 2008 9.310 9.640 8.960 9.430 102,877 +0.40(+4.43%)
Dec 23, 2008 9.350 9.520 8.660 9.030 179,695 -0.13(-1.42%)
Dec 22, 2008 10.62 10.69 8.750 9.160 243,756 -1.34(-12.76%)
Dec 19, 2008 12.08 13.18 10.44 10.50 447,501 -1.27(-10.79%)
Dec 18, 2008 12.13 12.65 11.39 11.77 162,227 -0.31(-2.57%)
Dec 17, 2008 12.71 13.17 11.82 12.08 185,157 -0.86(-6.65%)
Dec 16, 2008 10.44 12.97 10.08 12.94 176,321 +2.81(+27.74%)
Dec 15, 2008 11.48 11.48 9.775 10.13 172,431 -1.27(-11.14%)
Dec 12, 2008 9.950 11.54 9.570 11.40 0 +1.10(+10.68%)
Dec 11, 2008 11.20 11.37 9.890 10.30 214,031 -1.14(-9.97%)
Dec 10, 2008 10.71 11.57 10.50 11.44 135,092 +0.93(+8.85%)
Dec 09, 2008 11.68 12.53 10.33 10.51 139,271 -1.26(-10.71%)
Dec 08, 2008 11.97 11.97 11.00 11.77 192,925 +0.21(+1.82%)
Dec 05, 2008 10.87 11.71 9.870 11.56 0 +0.50(+4.52%)
Dec 04, 2008 10.00 12.06 10.00 11.06 318,957 +0.92(+9.07%)
Dec 03, 2008 9.680 10.34 8.830 10.14 213,603 +0.79(+8.45%)
Dec 02, 2008 8.560 9.350 8.320 9.350 240,552 +0.93(+11.05%)
Dec 01, 2008 10.18 10.38 8.420 8.420 231,924 -2.12(-20.11%)
Nov 28, 2008 9.590 10.55 9.520 10.54 132,286 +0.88(+9.11%)
Nov 26, 2008 6.900 9.730 6.900 9.660 293,629 +2.55(+35.86%)
Nov 25, 2008 7.000 7.570 6.830 7.110 358,260 +0.26(+3.80%)
Nov 24, 2008 5.600 6.850 5.500 6.850 293,193 +1.26(+22.54%)
Nov 21, 2008 6.540 6.540 5.130 5.590 403,277 -0.63(-10.13%)
Nov 20, 2008 7.600 7.600 6.020 6.220 305,620 -1.36(-17.94%)
Nov 19, 2008 8.760 9.030 7.530 7.580 155,645 -1.18(-13.47%)
Nov 18, 2008 9.790 9.980 8.310 8.760 306,866 -0.94(-9.69%)
Nov 17, 2008 10.37 10.71 9.680 9.700 182,250 -0.80(-7.62%)
Nov 14, 2008 10.72 11.53 10.49 10.50 0 -0.51(-4.63%)
Nov 13, 2008 10.47 11.09 9.200 11.01 297,707 +0.68(+6.58%)
Nov 12, 2008 11.05 11.16 10.27 10.33 90,432 -1.04(-9.15%)
Nov 11, 2008 11.18 11.93 10.63 11.37 111,055 -0.01(-0.09%)
Nov 10, 2008 12.97 13.31 11.23 11.38 107,305 -1.14(-9.11%)
Nov 07, 2008 13.56 13.80 12.07 12.52 0 -0.86(-6.43%)
Nov 06, 2008 13.59 13.89 12.82 13.38 165,181 -0.25(-1.83%)
Nov 05, 2008 13.21 14.00 13.21 13.63 161,796 -0.19(-1.37%)
Nov 04, 2008 13.25 14.17 13.05 13.82 378,137 +0.77(+5.90%)
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.