M/I Homes (NY: MHO )

58.94 USD +1.84 (+3.22%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 57.21 57.78 56.07 57.10 180,981 -0.68(-1.18%)
Jul 21, 2021 56.21 57.80 56.21 57.78 281,677 +1.70(+3.03%)
Jul 20, 2021 54.32 56.29 54.11 56.08 284,805 +1.93(+3.56%)
Jul 19, 2021 53.57 55.26 53.24 54.15 296,410 -0.72(-1.31%)
Jul 16, 2021 56.59 57.06 54.74 54.87 181,730 -1.31(-2.33%)
Jul 15, 2021 55.50 56.28 55.00 56.18 307,878 +0.42(+0.75%)
Jul 14, 2021 55.96 56.45 55.01 55.76 194,324 +0.50(+0.90%)
Jul 13, 2021 56.45 56.45 54.91 55.26 434,040 -1.65(-2.90%)
Jul 12, 2021 56.31 56.98 55.97 56.91 255,524 -0.15(-0.26%)
Jul 09, 2021 56.51 57.74 56.51 57.06 181,398 +1.09(+1.95%)
Jul 08, 2021 56.34 57.50 55.25 55.97 346,081 -2.13(-3.67%)
Jul 07, 2021 56.75 58.83 56.75 58.10 332,833 +1.21(+2.13%)
Jul 06, 2021 58.99 59.50 56.01 56.89 372,291 -2.25(-3.80%)
Jul 02, 2021 60.94 60.94 58.96 59.14 205,511 -1.31(-2.17%)
Jul 01, 2021 58.88 60.90 58.37 60.45 392,242 +1.78(+3.03%)
Jun 30, 2021 58.85 59.66 58.67 58.67 234,740 -0.39(-0.66%)
Jun 29, 2021 59.55 60.50 58.73 59.06 540,508 -0.13(-0.22%)
Jun 28, 2021 59.20 59.76 58.76 59.19 285,573 +0.31(+0.53%)
Jun 25, 2021 60.00 60.27 58.87 58.88 549,305 -1.12(-1.87%)
Jun 24, 2021 60.66 60.66 59.35 60.00 179,245 -0.19(-0.32%)
Jun 23, 2021 60.94 61.35 59.47 60.19 206,646 -0.74(-1.21%)
Jun 22, 2021 61.28 61.32 60.07 60.93 197,245 -0.37(-0.60%)
Jun 21, 2021 61.02 62.03 60.40 61.30 207,708 +0.68(+1.12%)
Jun 18, 2021 60.08 62.11 59.74 60.62 421,570 +0.14(+0.23%)
Jun 17, 2021 60.93 61.50 59.16 60.48 327,807 -0.16(-0.26%)
Jun 16, 2021 62.43 62.49 60.52 60.64 251,262 -1.98(-3.16%)
Jun 15, 2021 62.50 63.13 61.58 62.62 465,025 +0.60(+0.97%)
Jun 14, 2021 64.00 64.06 61.44 62.02 833,320 -1.83(-2.87%)
Jun 11, 2021 64.14 65.12 63.74 63.85 152,998 +0.01(+0.02%)
Jun 10, 2021 65.72 65.72 62.23 63.84 607,948 -2.29(-3.46%)
Jun 09, 2021 69.50 69.50 66.05 66.13 217,834 -2.80(-4.06%)
Jun 08, 2021 68.78 69.53 68.30 68.93 155,402 +0.71(+1.04%)
Jun 07, 2021 68.00 68.80 67.54 68.22 172,605 +0.34(+0.50%)
Jun 04, 2021 67.72 68.09 65.97 67.88 205,553 +1.01(+1.51%)
Jun 03, 2021 67.90 68.00 65.80 66.87 215,823 -1.75(-2.55%)
Jun 02, 2021 70.63 70.71 68.15 68.62 372,267 -1.93(-2.74%)
Jun 01, 2021 71.08 71.22 69.63 70.55 236,508 +0.03(+0.04%)
May 28, 2021 71.14 71.14 69.64 70.52 183,277 +0.27(+0.38%)
May 27, 2021 70.00 70.85 69.02 70.25 294,561 +1.00(+1.44%)
May 26, 2021 67.95 69.62 67.89 69.25 213,933 +1.89(+2.81%)
May 25, 2021 67.00 68.80 66.66 67.36 201,543 +0.73(+1.10%)
May 24, 2021 67.00 67.61 66.40 66.63 166,580 +0.00(+0.00%)
May 21, 2021 68.81 69.19 66.52 66.63 130,503 -1.24(-1.83%)
May 20, 2021 66.47 67.94 65.65 67.87 179,927 +1.53(+2.31%)
May 19, 2021 65.00 66.88 64.07 66.34 227,942 -0.93(-1.38%)
May 18, 2021 69.00 69.33 67.13 67.27 201,273 -1.90(-2.75%)
May 17, 2021 69.16 69.63 67.10 69.17 192,715 -0.56(-0.80%)
May 14, 2021 69.02 69.80 68.06 69.73 312,050 +2.42(+3.60%)
May 13, 2021 64.08 67.81 63.91 67.31 343,685 +3.59(+5.63%)
May 12, 2021 68.72 68.72 63.02 63.72 411,553 -5.00(-7.28%)
May 11, 2021 70.76 71.21 67.11 68.72 444,450 -4.20(-5.76%)
May 10, 2021 73.69 74.85 72.42 72.92 355,415 -0.66(-0.90%)
May 07, 2021 71.55 73.73 70.79 73.58 316,818 +1.83(+2.55%)
May 06, 2021 72.41 72.95 70.35 71.75 255,240 -0.18(-0.25%)
May 05, 2021 72.60 73.31 71.60 71.93 466,330 +0.33(+0.46%)
May 04, 2021 70.42 71.69 69.56 71.60 387,401 +0.91(+1.29%)
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.