Indicators

M/I Homes (NY: MHO )

122.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

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%)

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.