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

M/I Homes (NY: MHO )

111.09 +0.40 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2009 15.50 15.50 14.15 14.49 397,275 -0.78(-5.11%)
Apr 30, 2009 13.77 15.75 13.77 15.27 617,578 +1.59(+11.62%)
Apr 29, 2009 12.31 14.09 12.14 13.68 443,853 +1.36(+11.04%)
Apr 28, 2009 11.55 12.82 11.41 12.32 260,261 +0.55(+4.67%)
Apr 27, 2009 13.00 13.02 11.50 11.77 449,100 -1.70(-12.62%)
Apr 24, 2009 11.89 13.57 11.83 13.47 434,290 +1.78(+15.23%)
Apr 23, 2009 11.86 12.54 11.02 11.69 220,124 -0.13(-1.10%)
Apr 22, 2009 10.66 12.58 10.40 11.82 417,344 +0.94(+8.64%)
Apr 21, 2009 9.660 11.23 9.530 10.88 346,672 +1.11(+11.36%)
Apr 20, 2009 11.75 11.75 9.740 9.770 515,366 -2.37(-19.52%)
Apr 17, 2009 11.02 12.41 11.00 12.14 241,010 +1.09(+9.86%)
Apr 16, 2009 10.09 11.56 9.990 11.05 474,667 +1.15(+11.62%)
Apr 15, 2009 8.550 10.34 8.450 9.900 567,575 +1.33(+15.52%)
Apr 14, 2009 8.060 8.880 8.060 8.570 360,880 +0.34(+4.13%)
Apr 13, 2009 8.510 8.610 8.030 8.230 263,030 -0.50(-5.73%)
Apr 09, 2009 8.660 9.350 8.440 8.730 367,104 +0.41(+4.93%)
Apr 08, 2009 8.850 8.950 7.860 8.320 234,646 -0.22(-2.58%)
Apr 07, 2009 8.440 8.920 8.200 8.540 289,971 -0.14(-1.61%)
Apr 06, 2009 8.820 8.850 8.260 8.680 126,933 -0.37(-4.09%)
Apr 03, 2009 8.940 9.200 8.430 9.050 282,648 +0.10(+1.12%)
Apr 02, 2009 8.120 9.150 8.040 8.950 227,073 +0.93(+11.60%)
Apr 01, 2009 6.800 8.060 6.800 8.020 209,158 +1.03(+14.74%)
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%)
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.