Advertisement
U.S. markets closed

M/I Homes, Inc. (MHO)

NYSE - Nasdaq Real Time Price. Currency in USD
136.29+5.99 (+4.60%)
At close: 04:00PM EDT
138.00 +1.71 (+1.25%)
After hours: 05:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024130.98139.24130.93136.29136.29353,794
Mar 27, 2024129.03130.69127.86130.30130.30158,900
Mar 26, 2024128.81129.98127.54127.74127.74180,300
Mar 25, 2024128.15129.90127.68127.88127.88101,400
Mar 22, 2024130.85130.85128.59128.76128.76133,600
Mar 21, 2024129.75131.08128.73130.04130.04202,800
Mar 20, 2024123.49128.41122.97127.77127.77398,300
Mar 19, 2024120.90124.50120.11123.89123.89205,800
Mar 18, 2024123.37123.46119.79121.36121.36189,500
Mar 15, 2024121.53124.41121.08122.29122.29758,900
Mar 14, 2024128.53129.52121.19122.72122.72248,100
Mar 13, 2024128.00131.48128.00129.92129.92161,400
Mar 12, 2024126.14128.77125.55127.92127.92154,800
Mar 11, 2024126.21126.90124.32126.57126.57191,300
Mar 08, 2024127.95130.15126.02126.83126.83174,700
Mar 07, 2024127.75130.42126.37126.96126.96219,800
Mar 06, 2024123.93126.37123.93126.28126.28188,400
Mar 05, 2024126.78129.32122.90123.02123.02397,100
Mar 04, 2024131.82133.84127.36127.67127.67215,000
Mar 01, 2024126.99131.37125.37131.18131.18280,300
Feb 29, 2024124.07127.25123.91126.99126.99308,300
Feb 28, 2024121.47123.28121.40122.15122.15187,200
Feb 27, 2024122.85124.02120.90121.87121.87184,500
Feb 26, 2024120.67122.57120.67121.42121.42236,800
Feb 23, 2024120.04122.56119.93121.28121.28131,700
Feb 22, 2024120.35121.35119.52119.71119.71196,100
Feb 21, 2024119.38121.13118.29119.69119.69253,500
Feb 20, 2024117.31118.67116.28117.91117.91253,600
Feb 16, 2024122.39122.63119.33119.38119.38194,900
Feb 15, 2024123.25124.87121.79124.66124.66205,200
Feb 14, 2024121.41123.98120.10122.71122.71174,900
Feb 13, 2024119.36121.58118.50119.45119.45254,700
Feb 12, 2024122.76126.58122.68125.97125.97269,400
Feb 09, 2024121.96123.00120.17122.35122.35197,600
Feb 08, 2024120.71122.42120.10122.36122.36189,300
Feb 07, 2024121.76122.54119.52120.16120.16319,900
Feb 06, 2024123.70123.97118.05120.99120.99483,900
Feb 05, 2024123.15124.63120.60123.48123.48390,800
Feb 02, 2024126.02126.79122.22125.48125.48385,500
Feb 01, 2024129.18130.65126.48128.88128.88352,300
Jan 31, 2024122.20131.67122.20127.42127.42717,500
Jan 30, 2024134.58136.86133.86135.11135.11263,000
Jan 29, 2024131.49134.62131.03134.15134.15186,600
Jan 26, 2024131.72132.88130.52131.18131.18280,000
Jan 25, 2024131.00131.52129.20131.52131.52519,400
Jan 24, 2024132.78133.08127.64128.69128.69215,500
Jan 23, 2024135.40136.94128.24130.75130.75392,900
Jan 22, 2024134.93138.90134.35138.49138.49266,200
Jan 19, 2024132.97133.67130.26133.64133.64171,500
Jan 18, 2024131.81133.37130.41132.24132.24259,700
Jan 17, 2024128.03129.58126.82129.51129.51180,600
Jan 16, 2024129.00129.88128.00129.82129.82219,400
Jan 12, 2024133.43133.67128.50129.93129.93196,100
Jan 11, 2024129.43132.86128.03132.85132.85222,300
Jan 10, 2024129.89132.18129.36130.66130.66297,600
Jan 09, 2024129.30130.18128.62129.23129.23264,600
Jan 08, 2024129.03131.94128.50131.28131.28274,700
Jan 05, 2024127.91130.11127.04127.82127.82256,400
Jan 04, 2024128.61129.99128.00128.65128.65264,100
Jan 03, 2024131.54131.95128.63128.85128.85344,100
Jan 02, 2024135.40136.02132.16134.00134.00384,300
Dec 29, 2023138.35140.73137.65137.74137.74241,100
Dec 28, 2023137.80138.96136.89138.86138.86238,000
Dec 27, 2023137.60139.16136.94138.03138.03260,000
Dec 26, 2023134.84136.86133.82136.69136.69248,000
Dec 22, 2023132.39134.76131.32133.62133.62370,000
Dec 21, 2023130.11131.61129.22131.39131.39353,500
Dec 20, 2023128.19130.34127.32127.43127.43546,400
Dec 19, 2023124.06128.74123.92128.12128.12512,500
Dec 18, 2023122.92123.49120.58122.93122.93333,300
Dec 15, 2023123.72126.26122.72123.84123.841,890,300
Dec 14, 2023117.26123.70117.26123.67123.67479,500
Dec 13, 2023113.22115.45110.15114.82114.82351,900
Dec 12, 2023114.46114.46112.26112.45112.45252,400
Dec 11, 2023114.11114.90113.16114.46114.46210,100
Dec 08, 2023112.91115.14112.91114.73114.73171,700
Dec 07, 2023111.50113.65111.50113.65113.65255,300
Dec 06, 2023111.36113.65110.68110.81110.81274,100
Dec 05, 2023110.07111.41109.04110.06110.06319,900
Dec 04, 2023108.36110.45108.10110.10110.10327,400
Dec 01, 2023105.30109.09105.30108.97108.97285,800
Nov 30, 2023105.00105.70103.63105.51105.51174,800
Nov 29, 2023104.78106.36104.38105.31105.31272,300
Nov 28, 2023105.23105.23103.62103.64103.64211,300
Nov 27, 2023105.08106.61104.78104.98104.98338,800
Nov 24, 2023104.35105.96104.08105.58105.5886,500
Nov 22, 2023104.00105.68103.87104.70104.70165,900
Nov 21, 2023104.05104.55103.33103.40103.40185,500
Nov 20, 2023104.18104.64102.86104.62104.62208,600
Nov 17, 2023103.93105.79103.43103.94103.94312,600
Nov 16, 2023103.98104.25102.02103.20103.20249,800
Nov 15, 2023102.69104.24101.45101.90101.90373,500
Nov 14, 2023100.00104.56100.00103.24103.24416,000
Nov 13, 202395.1697.0095.1196.0196.01150,000
Nov 10, 202394.5096.8294.1395.9795.97144,800
Nov 09, 202394.5095.9393.3293.9193.91170,500
Nov 08, 202394.7895.1793.7394.3494.34152,500
Nov 07, 202393.5095.3793.2594.4694.46148,600
Nov 06, 202394.6495.0092.1493.4393.43255,100
Nov 03, 202394.3697.4494.2694.8094.80442,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...