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

M/I Homes (NY: MHO )

123.51 +0.10 (+0.08%)
Streaming Delayed Price Updated: 3:47 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, 2009 7.230 7.490 6.690 6.990 203,311 -0.14(-1.96%)
Mar 30, 2009 8.720 8.720 7.100 7.130 274,411 -1.84(-20.51%)
Mar 26, 2009 9.320 9.690 8.560 8.970 221,936 -0.27(-2.92%)
Mar 25, 2009 7.660 9.480 7.660 9.240 345,577 +1.61(+21.10%)
Mar 24, 2009 7.290 7.830 7.050 7.630 170,495 +0.18(+2.42%)
Mar 23, 2009 7.050 7.470 7.032 7.450 198,604 +1.28(+20.75%)
Mar 20, 2009 7.270 7.420 6.110 6.170 165,661 -1.20(-16.28%)
Mar 19, 2009 7.620 7.920 7.330 7.370 151,213 -0.09(-1.21%)
Mar 18, 2009 6.850 7.610 6.250 7.460 146,008 +0.58(+8.43%)
Mar 17, 2009 6.560 6.980 6.490 6.880 97,319 +0.42(+6.50%)
Mar 16, 2009 6.530 7.110 6.370 6.460 123,261 +0.05(+0.78%)
Mar 13, 2009 6.670 7.110 6.190 6.410 0 -0.22(-3.32%)
Mar 12, 2009 6.000 6.810 5.770 6.630 261,468 +0.62(+10.32%)
Mar 11, 2009 5.900 6.340 5.670 6.010 170,682 +0.01(+0.17%)
Mar 10, 2009 5.450 6.570 5.430 6.000 214,666 +0.78(+14.94%)
Mar 09, 2009 5.030 5.760 4.930 5.220 125,551 +0.13(+2.55%)
Mar 06, 2009 5.030 5.410 4.920 5.090 0 -0.24(-4.50%)
Mar 05, 2009 5.540 5.920 5.300 5.330 119,118 -0.41(-7.14%)
Mar 04, 2009 5.250 5.860 5.000 5.740 209,102 +0.34(+6.30%)
Mar 02, 2009 6.300 6.310 5.400 5.400 135,212 -1.05(-16.28%)
Feb 27, 2009 6.690 7.100 6.370 6.450 0 -0.27(-4.02%)
Feb 26, 2009 6.950 7.400 6.720 6.720 177,021 -0.12(-1.75%)
Feb 25, 2009 6.750 7.110 6.210 6.840 265,323 -0.07(-1.01%)
Feb 24, 2009 6.220 7.110 6.120 6.910 290,169 +0.85(+14.03%)
Feb 23, 2009 5.700 6.240 5.250 6.060 234,427 +0.56(+10.18%)
Feb 20, 2009 5.710 5.710 5.170 5.500 0 -0.29(-5.01%)
Feb 19, 2009 6.380 6.440 5.710 5.790 140,451 -0.48(-7.66%)
Feb 18, 2009 6.500 6.680 6.020 6.270 271,828 -0.13(-2.03%)
Feb 17, 2009 7.200 7.200 6.370 6.400 217,012 -0.82(-11.36%)
Feb 13, 2009 7.330 7.600 7.080 7.220 143,498 +0.01(+0.14%)
Feb 12, 2009 7.370 7.370 6.720 7.210 281,620 -0.26(-3.48%)
Feb 11, 2009 7.940 8.100 7.250 7.470 239,259 -0.38(-4.84%)
Feb 10, 2009 8.680 9.160 7.820 7.850 252,603 -0.95(-10.80%)
Feb 09, 2009 9.170 9.240 8.500 8.800 194,118 -0.53(-5.68%)
Feb 06, 2009 8.200 9.640 7.400 9.330 0 +1.31(+16.33%)
Feb 05, 2009 10.67 10.69 8.020 8.020 281,807 -2.84(-26.15%)
Feb 04, 2009 10.55 11.45 10.31 10.86 193,600 +0.29(+2.74%)
Feb 03, 2009 9.060 10.75 8.840 10.57 214,409 +1.66(+18.63%)
Feb 02, 2009 8.760 9.080 8.450 8.910 186,214 +0.07(+0.79%)
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%)
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.