Indicators

M/I Homes (NY: MHO )

128.14 -2.69 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	60.60	60.70	59.83	59.83	107,700	-0.82(-1.35%)
Jul 28, 2005	59.99	61.45	59.60	60.65	135,800	+1.35(+2.28%)
Jul 27, 2005	58.95	59.74	58.05	59.30	113,700	+0.55(+0.94%)
Jul 26, 2005	58.12	59.84	58.00	58.75	128,200	+0.73(+1.26%)
Jul 25, 2005	60.18	60.19	58.00	58.02	114,500	-2.18(-3.62%)
Jul 22, 2005	58.57	60.30	58.45	60.20	80,200	+1.75(+2.99%)
Jul 21, 2005	60.09	60.09	57.81	58.45	88,500	-2.14(-3.53%)
Jul 20, 2005	59.25	60.59	58.90	60.59	60,400	+1.33(+2.24%)
Jul 19, 2005	58.28	59.49	57.90	59.26	78,800	+1.23(+2.12%)
Jul 18, 2005	58.00	58.60	57.15	58.03	72,000	-0.10(-0.17%)
Jul 15, 2005	58.00	58.66	57.89	58.13	129,300	-0.05(-0.09%)
Jul 14, 2005	59.00	59.24	57.50	58.18	269,400	+0.36(+0.62%)
Jul 13, 2005	57.74	58.50	57.13	57.82	123,000	-0.02(-0.03%)
Jul 12, 2005	57.30	58.54	57.27	57.84	202,800	+0.84(+1.47%)
Jul 11, 2005	55.41	57.95	55.41	57.00	100,100	+1.69(+3.06%)
Jul 08, 2005	53.92	55.53	53.80	55.31	116,500	+1.39(+2.58%)
Jul 07, 2005	52.28	54.90	51.91	53.92	121,100	+1.14(+2.16%)
Jul 06, 2005	53.50	53.90	52.58	52.78	109,900	-0.67(-1.25%)
Jul 05, 2005	52.20	54.15	52.00	53.45	129,800	+0.55(+1.04%)

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.