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

M/I Homes (NY: MHO )

118.73 -2.49 (-2.05%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 121.00 122.70 119.99 121.22 231,480 +1.15(+0.96%)
Apr 26, 2024 121.05 122.71 119.69 120.07 334,257 -0.22(-0.18%)
Apr 25, 2024 120.65 121.01 116.82 120.29 396,484 -2.13(-1.74%)
Apr 24, 2024 126.90 127.99 119.45 122.42 452,648 +2.95(+2.47%)
Apr 23, 2024 113.56 119.97 112.91 119.47 323,796 +6.77(+6.01%)
Apr 22, 2024 112.09 114.00 110.91 112.70 180,864 +1.61(+1.45%)
Apr 19, 2024 110.75 112.87 109.92 111.09 212,807 +0.40(+0.36%)
Apr 18, 2024 114.34 114.73 110.14 110.69 265,319 -0.71(-0.64%)
Apr 17, 2024 114.66 114.66 111.10 111.40 240,482 -1.51(-1.34%)
Apr 16, 2024 114.04 114.04 111.20 112.91 299,693 -2.64(-2.28%)
Apr 15, 2024 117.85 118.90 115.12 115.55 234,286 -2.21(-1.88%)
Apr 12, 2024 117.30 118.41 116.64 117.76 262,814 -0.56(-0.47%)
Apr 11, 2024 118.08 119.15 116.97 118.32 270,485 +1.47(+1.26%)
Apr 10, 2024 116.38 118.11 115.70 116.85 280,420 -5.23(-4.28%)
Apr 09, 2024 126.43 126.43 121.70 122.08 236,734 -3.19(-2.55%)
Apr 08, 2024 126.46 127.10 124.56 125.27 410,986 -0.51(-0.41%)
Apr 05, 2024 124.14 127.08 123.02 125.78 519,796 +1.58(+1.27%)
Apr 04, 2024 127.89 128.59 123.00 124.20 199,324 -1.58(-1.26%)
Apr 03, 2024 122.70 126.46 122.70 125.78 224,390 +1.78(+1.44%)
Apr 02, 2024 129.10 129.26 122.40 124.00 374,102 -8.38(-6.33%)
Apr 01, 2024 136.20 136.99 131.48 132.38 190,405 -3.91(-2.87%)
Mar 28, 2024 130.98 139.25 130.74 136.29 353,963 +5.99(+4.60%)
Mar 27, 2024 129.03 130.69 127.86 130.30 158,910 +2.56(+2.00%)
Mar 26, 2024 128.81 129.98 127.54 127.74 180,317 -0.14(-0.11%)
Mar 25, 2024 128.15 129.90 127.68 127.88 101,453 -0.88(-0.68%)
Mar 22, 2024 130.85 130.85 128.59 128.76 133,563 -1.28(-0.98%)
Mar 21, 2024 129.75 131.08 128.73 130.04 202,895 +2.27(+1.78%)
Mar 20, 2024 123.49 128.41 122.97 127.77 398,347 +3.88(+3.13%)
Mar 19, 2024 120.90 124.50 120.11 123.89 205,750 +2.53(+2.08%)
Mar 18, 2024 123.37 123.45 119.79 121.36 189,533 -0.93(-0.76%)
Mar 15, 2024 121.53 124.41 121.08 122.29 758,938 -0.43(-0.35%)
Mar 14, 2024 128.53 129.52 121.19 122.72 248,050 -7.20(-5.54%)
Mar 13, 2024 128.00 131.48 128.00 129.92 161,352 +2.00(+1.56%)
Mar 12, 2024 126.14 128.77 125.55 127.92 154,805 +1.35(+1.07%)
Mar 11, 2024 126.21 126.90 124.32 126.57 191,328 -0.26(-0.20%)
Mar 08, 2024 127.95 130.15 126.02 126.83 174,732 -0.13(-0.10%)
Mar 07, 2024 127.75 130.42 126.37 126.96 219,757 +0.68(+0.54%)
Mar 06, 2024 123.93 126.37 123.93 126.28 188,359 +3.26(+2.65%)
Mar 05, 2024 126.78 129.32 122.90 123.02 397,103 -4.65(-3.64%)
Mar 04, 2024 131.82 133.84 127.36 127.67 214,967 -3.51(-2.68%)
Mar 01, 2024 126.99 131.37 125.37 131.18 280,396 +4.19(+3.30%)
Feb 29, 2024 124.07 127.25 123.91 126.99 308,291 +4.84(+3.96%)
Feb 28, 2024 121.47 123.28 121.40 122.15 187,152 +0.28(+0.23%)
Feb 27, 2024 122.85 124.02 120.90 121.87 184,530 +0.45(+0.37%)
Feb 26, 2024 120.67 122.57 120.67 121.42 236,941 +0.14(+0.12%)
Feb 23, 2024 120.04 122.56 119.93 121.28 131,680 +1.57(+1.31%)
Feb 22, 2024 120.35 121.35 119.52 119.71 196,120 +0.02(+0.02%)
Feb 21, 2024 119.38 121.13 118.29 119.69 253,527 +1.78(+1.51%)
Feb 20, 2024 117.31 118.67 116.28 117.91 253,572 -1.47(-1.23%)
Feb 16, 2024 122.39 122.63 119.33 119.38 194,864 -5.28(-4.24%)
Feb 15, 2024 123.25 124.86 121.79 124.66 205,223 +1.95(+1.59%)
Feb 14, 2024 121.41 123.97 120.10 122.71 174,931 +3.26(+2.73%)
Feb 13, 2024 119.36 121.58 118.50 119.45 254,659 -6.52(-5.18%)
Feb 12, 2024 122.76 126.58 122.68 125.97 269,415 +3.62(+2.96%)
Feb 09, 2024 121.96 123.00 120.17 122.35 197,661 -0.01(-0.01%)
Feb 08, 2024 120.71 122.42 120.10 122.36 189,251 +2.20(+1.83%)
Feb 07, 2024 121.76 122.54 119.52 120.16 319,908 -0.83(-0.69%)
Feb 06, 2024 123.70 123.97 118.05 120.99 483,910 -2.49(-2.02%)
Feb 05, 2024 123.15 124.63 120.59 123.48 390,790 -2.00(-1.59%)
Feb 02, 2024 126.02 126.79 122.22 125.48 385,573 -3.40(-2.64%)
Feb 01, 2024 129.18 130.65 126.48 128.88 352,324 +1.46(+1.15%)
Jan 31, 2024 122.20 131.67 122.20 127.42 717,527 -7.69(-5.69%)
Jan 30, 2024 134.58 136.86 133.86 135.11 262,962 +0.96(+0.72%)
Jan 29, 2024 131.49 134.62 131.03 134.15 186,573 +2.97(+2.26%)
Jan 26, 2024 131.72 132.88 130.52 131.18 279,956 -0.34(-0.26%)
Jan 25, 2024 131.00 131.52 129.20 131.52 519,396 +2.83(+2.20%)
Jan 24, 2024 132.78 133.08 127.64 128.69 215,461 -2.06(-1.58%)
Jan 23, 2024 135.40 136.94 128.24 130.75 394,567 -7.74(-5.59%)
Jan 22, 2024 134.93 138.90 134.35 138.49 266,166 +4.85(+3.63%)
Jan 19, 2024 132.97 133.67 130.26 133.64 171,460 +1.40(+1.06%)
Jan 18, 2024 131.81 133.37 130.41 132.24 259,651 +2.73(+2.11%)
Jan 17, 2024 128.03 129.58 126.82 129.51 180,605 -0.31(-0.24%)
Jan 16, 2024 129.00 129.88 128.00 129.82 219,446 -0.11(-0.08%)
Jan 12, 2024 133.43 133.67 128.50 129.93 196,132 -2.92(-2.20%)
Jan 11, 2024 129.43 132.86 128.03 132.85 222,329 +2.19(+1.68%)
Jan 10, 2024 129.89 132.19 129.36 130.66 297,657 +1.43(+1.11%)
Jan 09, 2024 129.30 130.18 128.62 129.23 264,575 -2.05(-1.56%)
Jan 08, 2024 129.03 131.94 128.50 131.28 274,742 +3.46(+2.71%)
Jan 05, 2024 127.91 130.11 127.04 127.82 256,422 -0.83(-0.65%)
Jan 04, 2024 128.61 129.99 128.00 128.65 264,118 -0.20(-0.16%)
Jan 03, 2024 131.54 131.95 128.63 128.85 344,149 -5.15(-3.84%)
Jan 02, 2024 135.40 136.02 132.16 134.00 384,257 -3.74(-2.72%)
Dec 29, 2023 138.35 140.73 137.65 137.74 241,092 -1.12(-0.81%)
Dec 28, 2023 137.80 138.96 136.89 138.86 237,972 +0.83(+0.60%)
Dec 27, 2023 137.60 139.16 136.94 138.03 259,957 +1.34(+0.98%)
Dec 26, 2023 134.84 136.86 133.82 136.69 247,963 +3.07(+2.30%)
Dec 22, 2023 132.39 134.76 131.32 133.62 369,951 +2.23(+1.70%)
Dec 21, 2023 130.11 131.61 129.22 131.39 353,470 +3.96(+3.11%)
Dec 20, 2023 128.19 130.34 127.32 127.43 546,391 -0.69(-0.54%)
Dec 19, 2023 124.06 128.74 123.92 128.12 512,515 +5.19(+4.22%)
Dec 18, 2023 122.92 123.49 120.58 122.93 332,971 -0.91(-0.73%)
Dec 15, 2023 123.72 126.26 122.72 123.84 1,890,365 +0.17(+0.14%)
Dec 14, 2023 117.26 123.70 117.26 123.67 479,457 +8.85(+7.71%)
Dec 13, 2023 113.22 115.45 110.15 114.82 351,883 +2.37(+2.11%)
Dec 12, 2023 114.46 114.46 112.26 112.45 252,410 -2.01(-1.76%)
Dec 11, 2023 114.11 114.90 113.16 114.46 210,059 -0.27(-0.24%)
Dec 08, 2023 112.91 115.14 112.91 114.73 171,696 +1.08(+0.95%)
Dec 07, 2023 111.50 113.65 111.50 113.65 255,252 +2.84(+2.56%)
Dec 06, 2023 111.36 113.65 110.68 110.81 274,069 +0.75(+0.68%)
Dec 05, 2023 110.07 111.41 109.04 110.06 319,901 -0.04(-0.04%)
Dec 04, 2023 108.36 110.45 108.10 110.10 327,366 +1.13(+1.04%)
Dec 01, 2023 105.30 109.09 105.30 108.97 285,819 +3.46(+3.28%)
Nov 30, 2023 105.00 105.69 103.63 105.51 174,824 +0.20(+0.19%)
Nov 29, 2023 104.78 106.36 104.38 105.31 272,307 +1.67(+1.61%)
Nov 28, 2023 105.23 105.23 103.62 103.64 211,297 -1.34(-1.28%)
Nov 27, 2023 105.08 106.61 104.78 104.98 338,814 -0.60(-0.57%)
Nov 24, 2023 104.35 105.96 104.08 105.58 86,507 +0.88(+0.84%)
Nov 22, 2023 104.00 105.68 103.87 104.70 165,861 +1.30(+1.26%)
Nov 21, 2023 104.05 104.55 103.33 103.40 185,508 -1.22(-1.17%)
Nov 20, 2023 104.18 104.64 102.86 104.62 208,600 +0.68(+0.65%)
Nov 17, 2023 103.93 105.79 103.43 103.94 312,626 +0.74(+0.72%)
Nov 16, 2023 103.98 104.25 102.02 103.20 249,762 +1.30(+1.28%)
Nov 15, 2023 102.69 104.24 101.45 101.90 373,499 -1.34(-1.30%)
Nov 14, 2023 100.00 104.56 100.00 103.24 415,999 +7.23(+7.53%)
Nov 13, 2023 95.16 97.00 95.11 96.01 149,970 +0.04(+0.04%)
Nov 10, 2023 94.50 96.82 94.13 95.97 144,822 +2.06(+2.19%)
Nov 09, 2023 94.50 95.93 93.32 93.91 170,462 -0.43(-0.46%)
Nov 08, 2023 94.78 95.17 93.73 94.34 152,459 -0.12(-0.13%)
Nov 07, 2023 93.50 95.37 93.25 94.46 148,624 +1.03(+1.10%)
Nov 06, 2023 94.64 95.00 92.14 93.43 255,131 -1.37(-1.45%)
Nov 03, 2023 94.36 97.44 94.26 94.80 442,008 +3.28(+3.58%)
Nov 02, 2023 91.00 92.22 89.20 91.52 529,619 +5.23(+6.06%)
Nov 01, 2023 81.98 86.45 81.55 86.29 310,245 +4.22(+5.14%)
Oct 31, 2023 81.73 83.92 81.38 82.07 280,259 +0.65(+0.80%)
Oct 30, 2023 82.24 82.57 80.51 81.42 201,886 +0.10(+0.12%)
Oct 27, 2023 81.61 82.24 80.26 81.32 242,419 -0.37(-0.45%)
Oct 26, 2023 79.78 82.69 78.04 81.69 410,039 +1.66(+2.07%)
Oct 25, 2023 78.45 81.04 77.76 80.03 562,390 +2.28(+2.93%)
Oct 24, 2023 77.23 78.34 76.38 77.75 375,152 +0.86(+1.12%)
Oct 23, 2023 74.79 77.42 74.79 76.89 249,007 +1.87(+2.49%)
Oct 20, 2023 75.96 76.82 74.79 75.02 200,325 -0.55(-0.73%)
Oct 19, 2023 77.35 77.69 75.09 75.57 250,980 -1.39(-1.81%)
Oct 18, 2023 78.57 78.83 76.87 76.96 232,164 -2.56(-3.22%)
Oct 17, 2023 78.86 81.38 78.35 79.52 232,366 -0.45(-0.56%)
Oct 16, 2023 80.84 81.50 79.41 79.97 129,851 -0.20(-0.25%)
Oct 13, 2023 80.52 80.86 79.63 80.17 161,724 +0.16(+0.20%)
Oct 12, 2023 82.99 82.99 78.67 80.01 274,655 -3.64(-4.35%)
Oct 11, 2023 82.62 84.12 82.01 83.65 150,348 +1.70(+2.07%)
Oct 10, 2023 80.92 83.59 80.57 81.95 197,303 +1.06(+1.31%)
Oct 09, 2023 79.28 81.07 78.72 80.89 141,985 +0.99(+1.24%)
Oct 06, 2023 78.64 80.66 77.81 79.90 164,986 +0.28(+0.35%)
Oct 05, 2023 79.76 80.78 79.27 79.62 240,712 -0.66(-0.82%)
Oct 04, 2023 79.54 80.88 78.82 80.28 206,593 +1.13(+1.43%)
Oct 03, 2023 82.17 83.15 78.78 79.15 347,082 -4.17(-5.00%)
Oct 02, 2023 83.94 85.23 82.93 83.32 315,790 -0.72(-0.86%)
Sep 29, 2023 86.65 87.03 83.48 84.04 534,487 -1.63(-1.90%)
Sep 28, 2023 85.06 85.90 84.77 85.67 476,784 +0.60(+0.71%)
Sep 27, 2023 86.64 86.76 84.35 85.07 234,729 -0.39(-0.46%)
Sep 26, 2023 86.00 87.17 85.13 85.46 181,426 -1.17(-1.35%)
Sep 25, 2023 87.29 87.53 86.43 86.63 127,387 -0.46(-0.53%)
Sep 22, 2023 87.03 87.72 86.07 87.09 176,621 +0.59(+0.68%)
Sep 21, 2023 86.45 87.37 84.13 86.50 280,768 -1.35(-1.54%)
Sep 20, 2023 89.96 91.67 87.77 87.85 184,317 -1.43(-1.60%)
Sep 19, 2023 89.06 89.90 87.83 89.28 180,996 -0.26(-0.29%)
Sep 18, 2023 89.39 91.28 88.86 89.54 270,052 +0.48(+0.54%)
Sep 15, 2023 91.94 92.04 87.47 89.06 891,501 -4.43(-4.74%)
Sep 14, 2023 90.93 93.89 90.93 93.49 227,232 +2.56(+2.82%)
Sep 13, 2023 91.96 93.27 89.50 90.93 206,337 -1.03(-1.12%)
Sep 12, 2023 93.92 95.24 91.56 91.96 173,962 -2.21(-2.35%)
Sep 11, 2023 94.42 96.84 93.81 94.17 226,525 +0.38(+0.41%)
Sep 08, 2023 94.81 95.52 93.33 93.79 184,609 -1.50(-1.57%)
Sep 07, 2023 93.48 95.90 92.73 95.29 255,476 +1.67(+1.78%)
Sep 06, 2023 93.03 94.80 91.88 93.62 226,300 +1.30(+1.41%)
Sep 05, 2023 99.78 99.78 91.87 92.32 376,519 -8.47(-8.40%)
Sep 01, 2023 98.18 100.99 97.82 100.79 157,703 +2.61(+2.66%)
Aug 31, 2023 96.83 98.19 96.83 98.18 296,953 +1.23(+1.27%)
Aug 30, 2023 95.07 98.35 95.07 96.95 197,443 +1.73(+1.82%)
Aug 29, 2023 92.20 95.59 92.10 95.22 261,348 +2.59(+2.80%)
Aug 28, 2023 91.03 92.65 91.00 92.63 227,826 +2.32(+2.57%)
Aug 25, 2023 92.91 93.16 88.01 90.31 317,709 -2.16(-2.34%)
Aug 24, 2023 93.87 94.52 92.41 92.47 269,328 -1.29(-1.38%)
Aug 23, 2023 93.06 95.15 92.86 93.76 258,362 +1.05(+1.13%)
Aug 22, 2023 93.60 94.98 92.51 92.71 322,659 -0.69(-0.74%)
Aug 21, 2023 94.62 95.25 91.87 93.40 364,550 -0.82(-0.87%)
Aug 18, 2023 92.87 94.63 91.65 94.22 297,173 +0.24(+0.26%)
Aug 17, 2023 99.08 99.32 93.74 93.98 571,426 -4.43(-4.50%)
Aug 16, 2023 99.11 100.47 98.39 98.41 512,813 -1.07(-1.08%)
Aug 15, 2023 98.28 99.97 96.53 99.48 242,575 +1.75(+1.79%)
Aug 14, 2023 97.21 98.03 96.15 97.73 249,105 +0.18(+0.18%)
Aug 11, 2023 96.77 98.80 96.60 97.55 275,542 +0.62(+0.64%)
Aug 10, 2023 100.00 101.62 95.27 96.93 314,814 -2.44(-2.46%)
Aug 09, 2023 99.80 100.56 98.67 99.37 274,244 -0.23(-0.23%)
Aug 08, 2023 98.85 99.80 97.56 99.60 238,789 -0.04(-0.04%)
Aug 07, 2023 97.17 99.95 97.17 99.64 319,252 +2.15(+2.21%)
Aug 04, 2023 95.08 97.85 94.12 97.49 333,788 +2.63(+2.77%)
Aug 03, 2023 98.04 98.04 92.85 94.86 369,342 -3.45(-3.51%)
Aug 02, 2023 98.58 99.03 96.26 98.31 237,480 -1.19(-1.20%)
Aug 01, 2023 99.19 100.48 98.65 99.50 301,439 -0.50(-0.50%)
Jul 31, 2023 99.99 100.93 98.07 100.00 472,525 +0.47(+0.47%)
Jul 28, 2023 97.72 100.58 97.72 99.53 606,512 +2.32(+2.39%)
Jul 27, 2023 97.09 100.29 96.24 97.21 443,702 +1.15(+1.20%)
Jul 26, 2023 97.00 98.00 94.44 96.06 545,810 +2.29(+2.44%)
Jul 25, 2023 92.88 95.12 92.48 93.77 365,586 +0.71(+0.76%)
Jul 24, 2023 91.24 93.15 90.84 93.06 395,196 +1.84(+2.02%)
Jul 21, 2023 91.20 92.46 90.84 91.22 268,069 +0.47(+0.52%)
Jul 20, 2023 94.53 94.60 89.37 90.75 467,034 -3.14(-3.34%)
Jul 19, 2023 91.49 94.06 91.20 93.89 396,777 +2.17(+2.37%)
Jul 18, 2023 91.93 92.99 91.52 91.72 309,107 -0.13(-0.14%)
Jul 17, 2023 91.76 92.59 91.00 91.85 205,160 -0.14(-0.15%)
Jul 14, 2023 91.14 92.07 90.01 91.99 186,419 +1.56(+1.73%)
Jul 13, 2023 90.42 90.78 89.18 90.43 319,040 +0.38(+0.42%)
Jul 12, 2023 86.50 90.77 85.94 90.05 620,137 +6.53(+7.82%)
Jul 11, 2023 82.98 83.86 82.74 83.52 325,552 +0.54(+0.65%)
Jul 10, 2023 80.72 82.98 80.50 82.98 282,266 +2.26(+2.80%)
Jul 07, 2023 80.95 82.03 80.55 80.72 182,050 -0.15(-0.19%)
Jul 06, 2023 81.55 82.65 80.09 80.87 449,589 -1.90(-2.30%)
Jul 05, 2023 86.30 86.36 82.63 82.77 434,547 -3.42(-3.97%)
Jul 03, 2023 87.07 87.67 85.35 86.19 142,984 -1.00(-1.15%)
Jun 30, 2023 88.28 88.28 86.64 87.19 289,425 -0.02(-0.02%)
Jun 29, 2023 86.44 87.41 85.64 87.21 312,382 +0.77(+0.89%)
Jun 28, 2023 83.82 86.51 83.82 86.44 367,508 +2.42(+2.88%)
Jun 27, 2023 81.50 84.67 81.50 84.02 316,129 +2.35(+2.88%)
Jun 26, 2023 81.77 83.33 81.24 81.67 353,767 +0.12(+0.15%)
Jun 23, 2023 81.92 82.81 81.28 81.55 534,117 -0.57(-0.69%)
Jun 22, 2023 80.20 82.18 79.80 82.12 463,809 +1.28(+1.58%)
Jun 21, 2023 78.65 81.06 78.10 80.84 344,312 +1.89(+2.39%)
Jun 20, 2023 78.58 79.90 78.40 78.95 273,152 +0.62(+0.79%)
Jun 16, 2023 79.43 79.87 78.06 78.33 772,300 -0.70(-0.89%)
Jun 15, 2023 76.96 79.03 79.03 353,997 +11.69(+17.36%)
May 08, 2023 67.50 67.81 66.74 67.34 322,937 -0.03(-0.04%)
May 05, 2023 66.67 67.43 66.38 67.37 255,826 +1.29(+1.95%)
May 04, 2023 66.36 66.89 65.58 66.08 307,356 -0.98(-1.46%)
May 03, 2023 67.06 68.53 66.82 67.06 327,888 +0.16(+0.24%)
May 02, 2023 67.05 67.09 65.42 66.90 314,015 -0.19(-0.28%)
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.