Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

169.58 -2.63 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 173.30 173.30 167.61 172.21 431,244 +4.98(+2.98%)
Sep 18, 2024 167.91 172.89 164.19 167.23 379,384 +0.52(+0.31%)
Sep 17, 2024 169.48 170.00 164.81 166.71 236,931 -0.31(-0.19%)
Sep 16, 2024 167.51 168.33 163.04 167.02 402,188 +0.53(+0.32%)
Sep 13, 2024 163.09 167.55 163.09 166.49 304,991 +7.31(+4.59%)
Sep 12, 2024 154.85 161.30 153.65 159.18 255,472 +5.66(+3.69%)
Sep 11, 2024 152.07 153.59 147.49 153.52 304,660 -0.32(-0.21%)
Sep 10, 2024 156.63 157.47 151.11 153.84 311,416 -1.75(-1.12%)
Sep 09, 2024 156.98 159.82 154.87 155.59 378,429 -1.61(-1.02%)
Sep 06, 2024 156.95 160.96 156.19 157.20 302,956 +1.02(+0.65%)
Sep 05, 2024 156.04 158.38 155.18 156.18 337,125 +0.63(+0.41%)
Sep 04, 2024 153.64 156.41 151.88 155.55 304,131 +0.73(+0.47%)
Sep 03, 2024 158.96 161.12 153.44 154.82 248,215 -4.55(-2.85%)
Aug 30, 2024 159.80 160.00 155.68 159.37 207,748 +1.12(+0.71%)
Aug 29, 2024 159.82 160.00 156.39 158.25 210,978 -1.27(-0.80%)
Aug 28, 2024 160.74 162.21 157.80 159.52 214,720 -2.79(-1.72%)
Aug 27, 2024 164.00 164.13 160.51 162.31 244,887 -2.26(-1.37%)
Aug 26, 2024 165.16 168.55 162.68 164.57 376,060 +1.00(+0.61%)
Aug 23, 2024 156.57 164.10 156.57 163.57 288,579 +8.84(+5.71%)
Aug 22, 2024 154.55 156.87 154.32 154.73 191,245 +0.21(+0.14%)
Aug 21, 2024 150.14 155.02 149.80 154.52 235,611 +6.84(+4.63%)
Aug 20, 2024 148.28 150.17 146.89 147.68 165,565 -0.68(-0.46%)
Aug 19, 2024 146.00 149.02 145.37 148.36 229,599 +3.66(+2.53%)
Aug 16, 2024 146.19 150.00 143.88 144.70 166,299 -2.27(-1.54%)
Aug 15, 2024 146.99 148.70 144.12 146.97 279,369 +3.44(+2.40%)
Aug 14, 2024 145.94 145.94 141.89 143.53 283,250 -0.68(-0.47%)
Aug 13, 2024 143.86 146.83 142.00 144.21 168,775 +2.64(+1.86%)
Aug 12, 2024 144.47 144.47 140.57 141.57 158,040 -2.93(-2.03%)
Aug 09, 2024 142.70 146.14 141.70 144.50 243,884 +2.04(+1.43%)
Aug 08, 2024 142.87 146.06 142.00 142.46 235,067 +2.29(+1.63%)
Aug 07, 2024 150.02 150.65 139.62 140.17 302,695 -6.62(-4.51%)
Aug 06, 2024 145.72 150.25 143.39 146.79 364,297 +0.29(+0.20%)
Aug 05, 2024 141.53 150.63 139.53 146.50 403,288 -7.41(-4.81%)
Aug 02, 2024 150.21 157.49 149.00 153.91 353,980 -6.82(-4.24%)
Aug 01, 2024 168.03 168.40 158.23 160.73 327,485 -6.10(-3.66%)
Jul 31, 2024 168.18 173.86 162.55 166.83 332,403 -0.77(-0.46%)
Jul 30, 2024 168.66 170.51 160.39 167.60 381,905 +0.93(+0.56%)
Jul 29, 2024 166.45 167.59 164.21 166.67 268,032 +1.13(+0.68%)
Jul 26, 2024 163.80 167.87 161.78 165.54 372,611 +7.14(+4.51%)
Jul 25, 2024 153.62 161.79 152.94 158.40 335,247 +5.24(+3.42%)
Jul 24, 2024 156.40 158.90 152.94 153.16 297,744 -2.54(-1.63%)
Jul 23, 2024 150.87 156.59 149.70 155.70 249,066 +3.86(+2.54%)
Jul 22, 2024 148.86 151.91 145.70 151.84 308,188 +3.64(+2.46%)
Jul 19, 2024 147.07 149.94 145.81 148.20 177,797 +0.59(+0.40%)
Jul 18, 2024 152.59 160.49 147.15 147.61 331,695 -2.92(-1.94%)
Jul 17, 2024 147.45 151.81 146.74 150.53 274,668 +1.66(+1.12%)
Jul 16, 2024 140.15 149.76 140.15 148.87 330,837 +11.46(+8.34%)
Jul 15, 2024 137.97 140.48 136.59 137.41 171,457 +1.35(+0.99%)
Jul 12, 2024 135.00 138.71 135.00 136.06 199,420 +2.46(+1.84%)
Jul 11, 2024 127.20 134.22 127.20 133.60 313,784 +11.35(+9.28%)
Jul 10, 2024 119.90 122.70 119.86 122.25 130,664 +3.26(+2.74%)
Jul 09, 2024 118.52 121.08 118.13 118.99 148,181 -0.18(-0.15%)
Jul 08, 2024 117.60 119.23 117.09 119.17 179,313 +3.15(+2.72%)
Jul 05, 2024 117.85 118.17 115.29 116.02 124,475 -2.24(-1.89%)
Jul 03, 2024 117.34 120.33 116.44 118.26 79,582 +0.63(+0.54%)
Jul 02, 2024 116.59 117.68 116.09 117.63 179,708 -0.07(-0.06%)
Jul 01, 2024 122.47 122.49 117.53 117.70 207,574 -4.44(-3.64%)
Jun 28, 2024 121.04 123.30 120.90 122.14 481,622 +2.55(+2.13%)
Jun 27, 2024 119.15 120.13 118.62 119.59 113,171 +0.76(+0.64%)
Jun 26, 2024 118.84 120.12 118.24 118.83 182,321 -1.29(-1.07%)
Jun 25, 2024 122.51 122.53 117.71 120.12 224,888 -3.00(-2.44%)
Jun 24, 2024 120.36 124.30 120.01 123.12 301,463 +2.67(+2.22%)
Jun 21, 2024 119.14 121.29 117.72 120.45 1,416,298 +1.21(+1.01%)
Jun 20, 2024 120.47 122.28 119.14 119.24 236,153 -1.35(-1.12%)
Jun 18, 2024 123.68 124.01 120.42 120.59 252,480 -3.82(-3.07%)
Jun 17, 2024 123.00 125.04 122.88 124.41 196,539 +1.17(+0.95%)
Jun 14, 2024 123.49 123.49 121.51 123.24 138,017 -2.75(-2.18%)
Jun 13, 2024 125.13 126.08 122.84 125.99 106,329 +0.33(+0.26%)
Jun 12, 2024 126.73 130.78 124.79 125.66 196,411 +4.65(+3.84%)
Jun 11, 2024 122.54 122.54 119.92 121.01 186,386 -3.09(-2.49%)
Jun 10, 2024 120.33 124.23 119.62 124.10 249,343 +2.19(+1.80%)
Jun 07, 2024 124.48 124.48 121.65 121.91 147,902 -5.35(-4.20%)
Jun 06, 2024 126.75 128.89 126.19 127.26 184,825 +0.17(+0.13%)
Jun 05, 2024 123.14 127.16 122.25 127.09 131,898 +5.06(+4.15%)
Jun 04, 2024 126.48 127.08 121.30 122.03 275,933 -5.29(-4.15%)
Jun 03, 2024 126.92 128.49 125.57 127.32 228,808 +2.40(+1.92%)
May 31, 2024 125.36 126.40 123.66 124.92 281,460 +0.46(+0.37%)
May 30, 2024 123.54 125.10 122.97 124.46 170,581 +2.29(+1.87%)
May 29, 2024 122.82 122.88 120.88 122.17 163,813 -2.32(-1.86%)
May 28, 2024 125.22 125.98 123.47 124.49 167,995 -0.31(-0.25%)
May 24, 2024 123.46 125.22 123.33 124.80 157,585 +2.16(+1.76%)
May 23, 2024 124.58 124.63 121.13 122.64 267,972 -1.14(-0.92%)
May 22, 2024 127.46 127.48 123.22 123.78 245,026 -4.36(-3.40%)
May 21, 2024 130.51 130.51 127.75 128.14 157,595 -2.69(-2.06%)
May 20, 2024 130.27 132.56 129.52 130.83 249,484 +1.59(+1.23%)
May 17, 2024 128.28 129.48 127.44 129.24 230,463 +1.60(+1.25%)
May 16, 2024 132.13 132.34 127.32 127.64 241,288 -5.12(-3.86%)
May 15, 2024 130.54 133.26 130.08 132.76 247,549 +5.20(+4.08%)
May 14, 2024 126.93 128.70 125.06 127.56 317,588 +4.33(+3.51%)
May 13, 2024 124.41 125.02 123.12 123.23 156,711 -0.18(-0.15%)
May 10, 2024 123.50 123.91 122.72 123.41 111,710 -0.08(-0.06%)
May 09, 2024 122.56 124.04 122.20 123.49 158,230 +0.94(+0.77%)
May 08, 2024 121.92 123.07 121.00 122.55 174,283 -0.33(-0.27%)
May 07, 2024 124.00 125.52 122.87 122.88 204,438 -1.06(-0.86%)
May 06, 2024 123.32 124.58 122.46 123.94 271,698 +1.92(+1.57%)
May 03, 2024 122.94 125.69 121.60 122.02 274,108 +3.11(+2.62%)
May 02, 2024 117.51 118.97 115.00 118.91 198,102 +2.57(+2.21%)
May 01, 2024 116.25 118.78 114.48 116.34 333,820 +0.12(+0.10%)
Apr 30, 2024 119.49 120.18 116.05 116.22 288,443 -5.00(-4.12%)
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%)
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.