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

M/I Homes (NY: MHO )

120.07 -0.22 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 8.330 9.070 8.330 9.040 335,171 +1.14(+14.43%)
Nov 29, 2011 7.970 8.080 7.770 7.900 99,862 -0.05(-0.63%)
Nov 28, 2011 8.120 8.290 7.800 7.950 91,022 +0.25(+3.25%)
Nov 25, 2011 7.680 8.020 7.660 7.700 52,781 -0.05(-0.65%)
Nov 23, 2011 8.020 8.070 7.580 7.750 99,577 -0.44(-5.37%)
Nov 22, 2011 8.450 8.600 7.950 8.190 145,976 -0.29(-3.42%)
Nov 21, 2011 8.130 8.610 8.100 8.480 179,585 +0.05(+0.59%)
Nov 18, 2011 8.770 8.780 8.270 8.430 223,564 -0.32(-3.66%)
Nov 17, 2011 9.080 9.210 8.640 8.750 126,744 -0.30(-3.31%)
Nov 16, 2011 8.640 9.190 8.530 9.050 138,583 +0.25(+2.84%)
Nov 15, 2011 8.550 8.900 8.320 8.800 138,221 +0.16(+1.85%)
Nov 14, 2011 8.920 8.970 8.510 8.640 77,988 -0.35(-3.89%)
Nov 11, 2011 8.560 9.160 8.523 8.990 121,723 +0.46(+5.39%)
Nov 10, 2011 8.230 8.620 8.200 8.530 263,190 +0.42(+5.18%)
Nov 09, 2011 8.130 8.770 7.985 8.110 236,101 -0.36(-4.25%)
Nov 08, 2011 7.890 8.590 7.810 8.470 294,223 +0.76(+9.86%)
Nov 07, 2011 7.350 7.750 7.180 7.710 188,326 +0.31(+4.19%)
Nov 04, 2011 7.370 7.480 7.252 7.400 145,109 -0.10(-1.33%)
Nov 03, 2011 7.260 7.510 6.840 7.500 149,396 +0.29(+4.02%)
Nov 02, 2011 7.340 7.468 7.100 7.210 164,664 +0.00(+0.00%)
Nov 01, 2011 7.020 7.560 6.840 7.210 183,522 -0.26(-3.48%)
Oct 31, 2011 8.170 8.170 7.430 7.470 144,786 -0.73(-8.90%)
Oct 28, 2011 8.200 8.410 8.090 8.200 172,009 +0.00(+0.00%)
Oct 27, 2011 6.560 8.690 6.550 8.200 203,495 +0.82(+11.11%)
Oct 26, 2011 7.210 7.390 7.100 7.380 190,402 +0.29(+4.09%)
Oct 25, 2011 7.290 7.290 7.000 7.090 125,247 -0.28(-3.80%)
Oct 24, 2011 6.580 7.450 6.490 7.370 210,889 +0.89(+13.73%)
Oct 21, 2011 6.130 6.500 6.060 6.480 340,734 +0.48(+8.00%)
Oct 20, 2011 5.820 6.010 5.700 6.000 162,156 +0.18(+3.09%)
Oct 19, 2011 5.510 6.000 5.420 5.820 412,628 +0.29(+5.24%)
Oct 18, 2011 5.170 5.760 5.100 5.530 183,386 +0.40(+7.80%)
Oct 17, 2011 5.500 5.510 5.080 5.130 117,418 -0.42(-7.57%)
Oct 14, 2011 5.590 5.590 5.390 5.550 86,215 +0.05(+0.91%)
Oct 13, 2011 5.700 5.800 5.380 5.500 95,228 -0.27(-4.68%)
Oct 12, 2011 5.560 5.870 5.520 5.770 86,615 +0.27(+4.91%)
Oct 11, 2011 5.490 5.610 5.400 5.500 101,765 -0.08(-1.43%)
Oct 10, 2011 5.480 5.580 5.390 5.580 131,649 +0.20(+3.72%)
Oct 07, 2011 5.690 5.765 5.210 5.380 102,978 -0.28(-4.95%)
Oct 06, 2011 5.390 5.720 5.380 5.660 237,742 +0.26(+4.81%)
Oct 05, 2011 5.590 5.790 5.370 5.400 201,843 -0.13(-2.35%)
Oct 04, 2011 5.510 5.580 5.130 5.530 162,287 -0.01(-0.18%)
Oct 03, 2011 6.060 6.100 5.500 5.540 149,883 -0.47(-7.82%)
Sep 30, 2011 6.040 6.152 5.996 6.010 83,144 -0.19(-3.06%)
Sep 29, 2011 6.240 6.540 5.850 6.200 117,532 +0.14(+2.31%)
Sep 28, 2011 6.590 6.630 6.050 6.060 77,129 -0.52(-7.90%)
Sep 27, 2011 6.960 7.020 6.480 6.580 74,341 -0.19(-2.81%)
Sep 26, 2011 6.400 6.770 6.280 6.770 84,901 +0.39(+6.11%)
Sep 23, 2011 6.430 6.690 6.300 6.380 79,498 -0.02(-0.31%)
Sep 22, 2011 6.590 6.760 6.300 6.400 129,892 -0.43(-6.30%)
Sep 21, 2011 7.260 7.510 6.800 6.830 107,651 -0.40(-5.53%)
Sep 20, 2011 7.510 7.730 7.220 7.230 65,758 -0.22(-2.95%)
Sep 19, 2011 7.470 7.620 7.380 7.450 27,947 -0.18(-2.36%)
Sep 16, 2011 7.620 7.640 7.350 7.630 124,551 +0.02(+0.26%)
Sep 15, 2011 7.600 7.630 7.220 7.610 40,516 +0.11(+1.47%)
Sep 14, 2011 7.330 7.710 7.050 7.500 58,887 +0.26(+3.59%)
Sep 13, 2011 7.360 7.590 7.100 7.240 70,149 -0.05(-0.69%)
Sep 12, 2011 6.720 7.350 6.720 7.290 57,229 +0.44(+6.42%)
Sep 09, 2011 7.060 7.230 6.750 6.850 96,506 -0.31(-4.33%)
Sep 08, 2011 7.640 7.740 7.090 7.160 51,670 -0.52(-6.77%)
Sep 07, 2011 7.240 7.840 7.070 7.680 97,519 +0.59(+8.32%)
Sep 06, 2011 6.830 7.223 6.820 7.090 47,005 -0.02(-0.28%)
Sep 02, 2011 7.630 7.650 7.050 7.110 70,876 -0.75(-9.54%)
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.