Indicators

M/I Homes (NY: MHO )

129.24 +1.60 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.23	46.52	44.40	45.45	230,986	-0.79(-1.71%)
Nov 27, 2020	45.98	46.71	45.56	46.24	93,600	+0.14(+0.30%)
Nov 25, 2020	44.98	46.29	44.48	46.10	243,800	+1.38(+3.09%)
Nov 24, 2020	46.27	46.27	44.23	44.72	256,356	-0.95(-2.08%)
Nov 23, 2020	43.00	45.73	43.00	45.67	306,002	+2.68(+6.23%)
Nov 20, 2020	43.77	44.69	42.91	42.99	380,800	-0.79(-1.80%)
Nov 19, 2020	44.14	44.14	43.00	43.78	278,289	-0.09(-0.21%)
Nov 18, 2020	44.22	45.41	43.67	43.87	310,121	-0.49(-1.10%)
Nov 17, 2020	44.07	45.34	43.60	44.36	212,640	-0.18(-0.40%)
Nov 16, 2020	44.59	44.90	43.41	44.54	256,920	+0.52(+1.18%)
Nov 13, 2020	43.51	44.76	43.10	44.02	171,200	+1.09(+2.54%)
Nov 12, 2020	44.09	44.77	42.10	42.93	267,547	-1.45(-3.27%)
Nov 11, 2020	44.25	45.18	42.33	44.38	262,130	+0.44(+1.00%)
Nov 10, 2020	42.16	44.28	40.92	43.94	349,925	+2.58(+6.24%)
Nov 09, 2020	46.99	46.99	41.28	41.36	499,077	-3.45(-7.70%)
Nov 06, 2020	47.33	47.36	44.29	44.81	225,800	-2.83(-5.94%)
Nov 05, 2020	47.33	49.11	47.20	47.64	265,506	+0.31(+0.65%)
Nov 04, 2020	44.29	47.80	44.03	47.33	294,493	+3.04(+6.86%)
Nov 03, 2020	44.64	45.11	43.13	44.29	243,024	+0.86(+1.98%)

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.