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

M/I Homes (NY: MHO )

132.76 +5.20 (+4.08%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 31, 2009 12.84 13.84 12.67 13.13 495,241 +0.24(+1.86%)
Jul 30, 2009 12.62 13.00 11.99 12.89 470,090 +0.65(+5.31%)
Jul 29, 2009 12.53 12.65 11.92 12.24 238,821 -0.27(-2.16%)
Jul 28, 2009 12.31 12.74 11.89 12.51 320,867 +0.15(+1.21%)
Jul 27, 2009 12.04 12.67 12.00 12.36 240,106 +0.49(+4.13%)
Jul 24, 2009 11.73 11.90 11.18 11.87 358 -0.01(-0.08%)
Jul 23, 2009 10.28 11.89 10.22 11.88 475,521 +1.60(+15.56%)
Jul 22, 2009 9.820 10.39 9.680 10.28 147,934 +0.38(+3.84%)
Jul 21, 2009 9.980 10.01 9.540 9.900 183,390 -0.05(-0.50%)
Jul 20, 2009 9.840 10.19 9.650 9.950 287,400 +0.18(+1.84%)
Jul 17, 2009 10.00 10.05 9.490 9.770 164,800 +0.00(+0.00%)
Jul 16, 2009 9.620 9.900 9.390 9.770 154,400 +0.09(+0.93%)
Jul 15, 2009 9.430 9.860 9.430 9.680 234,000 +0.43(+4.65%)
Jul 14, 2009 8.500 9.410 8.480 9.250 254,400 +0.79(+9.34%)
Jul 13, 2009 8.150 8.560 7.940 8.460 181,600 +0.31(+3.80%)
Jul 10, 2009 8.480 8.580 7.870 8.150 203,679 -0.48(-5.56%)
Jul 09, 2009 8.320 8.650 8.290 8.630 188,007 +0.40(+4.86%)
Jul 08, 2009 8.870 8.930 8.040 8.230 168,584 -0.60(-6.80%)
Jul 07, 2009 8.710 9.150 8.701 8.830 144,434 +0.09(+1.03%)
Jul 06, 2009 9.310 9.390 8.630 8.740 193,294 -0.59(-6.32%)
Jul 02, 2009 9.350 9.500 9.190 9.330 155,797 -0.26(-2.71%)
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.