Indicators

M/I Homes (NY: MHO )

123.41 -0.08 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.68	34.44	32.37	33.48	523,400	+0.25(+0.75%)
May 28, 2020	37.15	37.15	33.05	33.23	308,603	-3.26(-8.93%)
May 27, 2020	33.72	36.49	33.72	36.49	460,121	+3.83(+11.73%)
May 26, 2020	34.69	35.22	32.17	32.66	439,177	-0.29(-0.88%)
May 22, 2020	32.31	33.21	31.42	32.95	206,500	+0.94(+2.94%)
May 21, 2020	30.70	32.66	30.70	32.01	259,524	+1.41(+4.61%)
May 20, 2020	30.53	31.00	29.62	30.60	228,290	+0.89(+3.00%)
May 19, 2020	29.00	30.67	28.23	29.71	378,876	+0.13(+0.44%)
May 18, 2020	27.34	29.82	27.23	29.58	394,472	+3.82(+14.83%)
May 15, 2020	24.91	26.20	24.53	25.76	436,600	+0.64(+2.55%)
May 14, 2020	23.68	25.12	22.95	25.12	219,387	+0.47(+1.91%)
May 13, 2020	25.53	25.53	23.57	24.65	238,732	-1.25(-4.83%)
May 12, 2020	27.31	27.31	25.87	25.90	331,484	-1.26(-4.64%)
May 11, 2020	27.18	27.39	25.80	27.16	307,003	-0.61(-2.20%)
May 08, 2020	26.00	28.08	25.32	27.77	338,200	+2.59(+10.29%)
May 07, 2020	25.00	25.69	24.69	25.18	237,141	+0.62(+2.52%)
May 06, 2020	25.50	25.91	23.92	24.56	291,658	-0.88(-3.46%)
May 05, 2020	25.97	27.15	25.28	25.44	267,950	+0.09(+0.36%)
May 04, 2020	23.53	25.50	23.02	25.35	395,236	+1.37(+5.71%)

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.