M/I Homes, Inc. Common Stock (NY: MHO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	135.18	136.20	132.19	133.97	204,640	-2.37(-1.74%)
Dec 26, 2024	134.93	137.04	133.56	136.34	220,806	+0.23(+0.17%)
Dec 24, 2024	133.38	136.31	133.18	136.11	145,108	+1.94(+1.45%)
Dec 23, 2024	133.26	135.44	132.67	134.17	347,541	+0.20(+0.15%)
Dec 20, 2024	135.25	138.45	133.67	133.97	1,359,305	-2.31(-1.70%)
Dec 19, 2024	139.04	142.72	136.25	136.28	418,657	-5.11(-3.61%)
Dec 18, 2024	151.36	152.65	140.86	141.39	339,439	-9.34(-6.20%)
Dec 17, 2024	154.48	156.00	149.85	150.73	206,339	-3.96(-2.56%)
Dec 16, 2024	151.94	155.72	151.94	154.69	301,297	+2.82(+1.86%)
Dec 13, 2024	154.28	155.88	148.95	151.87	291,998	-3.70(-2.38%)
Dec 12, 2024	156.46	158.15	155.20	155.57	401,864	-0.91(-0.58%)
Dec 11, 2024	160.72	160.72	156.19	156.48	258,943	-1.65(-1.04%)
Dec 10, 2024	157.57	160.68	154.23	158.13	223,439	-2.86(-1.78%)
Dec 09, 2024	161.90	162.19	159.61	160.99	189,453	+1.64(+1.03%)
Dec 06, 2024	163.66	163.66	157.08	159.35	219,735	-0.46(-0.29%)
Dec 05, 2024	163.16	164.68	159.39	159.81	256,338	-2.39(-1.47%)
Dec 04, 2024	167.01	167.29	161.43	162.20	248,158	-5.77(-3.44%)
Dec 03, 2024	168.13	168.50	165.82	167.97	257,530	+1.08(+0.65%)
Dec 02, 2024	164.11	168.09	162.54	166.89	258,090	+1.86(+1.13%)
Nov 29, 2024	167.06	167.06	163.32	165.03	102,147	+0.49(+0.30%)
Nov 27, 2024	167.68	169.51	163.79	164.54	175,922	-0.58(-0.35%)
Nov 26, 2024	166.69	168.35	162.42	165.12	268,631	-4.02(-2.38%)
Nov 25, 2024	164.34	172.23	164.00	169.14	410,712	+8.55(+5.32%)
Nov 22, 2024	158.25	161.11	157.12	160.59	173,757	+4.40(+2.82%)
Nov 21, 2024	155.40	158.96	155.24	156.19	165,881	+1.58(+1.02%)
Nov 20, 2024	154.65	156.21	153.35	154.61	197,203	-1.14(-0.73%)
Nov 19, 2024	154.01	156.44	151.54	155.75	153,994	+1.01(+0.65%)
Nov 18, 2024	154.14	157.24	153.51	154.74	157,293	-0.73(-0.47%)
Nov 15, 2024	156.33	157.20	152.46	155.47	285,704	+0.60(+0.39%)
Nov 14, 2024	154.86	157.37	153.59	154.87	197,634	+1.26(+0.82%)
Nov 13, 2024	159.50	159.91	153.00	153.61	247,078	-2.39(-1.53%)
Nov 12, 2024	163.73	165.40	155.81	156.00	272,981	-10.07(-6.06%)
Nov 11, 2024	169.85	170.38	165.44	166.07	223,181	-0.96(-0.57%)
Nov 08, 2024	164.35	167.34	164.12	167.03	330,515	+2.70(+1.64%)
Nov 07, 2024	161.97	166.00	160.80	164.33	301,574	+3.40(+2.11%)
Nov 06, 2024	158.80	161.41	154.81	160.93	580,841	+0.71(+0.44%)
Nov 05, 2024	154.35	160.49	153.20	160.22	259,993	+4.31(+2.76%)
Nov 04, 2024	152.65	159.85	151.91	155.91	261,762	+5.68(+3.78%)
Nov 01, 2024	154.03	157.26	148.83	150.23	315,921	-1.36(-0.90%)
Oct 31, 2024	151.26	153.00	150.29	151.59	278,623	-1.41(-0.92%)
Oct 30, 2024	149.67	156.00	149.67	153.00	399,213	-0.45(-0.29%)
Oct 29, 2024	150.00	153.75	145.65	153.45	579,277	-6.79(-4.24%)
Oct 28, 2024	159.49	162.63	159.09	160.24	171,904	+2.88(+1.83%)
Oct 25, 2024	161.27	161.97	157.19	157.36	178,921	-2.91(-1.82%)
Oct 24, 2024	159.43	162.80	159.28	160.27	180,560	+2.01(+1.27%)
Oct 23, 2024	156.41	159.53	155.70	158.26	179,020	+0.18(+0.11%)
Oct 22, 2024	162.98	162.98	157.81	158.08	210,178	-6.87(-4.16%)
Oct 21, 2024	173.43	174.04	164.78	164.95	246,584	-9.29(-5.33%)
Oct 18, 2024	173.08	176.18	171.84	174.24	260,101	+2.42(+1.41%)
Oct 17, 2024	174.63	174.63	170.24	171.82	212,486	-3.10(-1.77%)
Oct 16, 2024	172.64	176.18	171.41	174.92	314,402	+5.28(+3.11%)
Oct 15, 2024	168.85	172.57	168.70	169.64	194,542	+2.18(+1.30%)
Oct 14, 2024	163.23	168.20	163.23	167.46	189,688	+4.65(+2.86%)
Oct 11, 2024	161.15	164.05	161.15	162.81	142,442	+1.92(+1.19%)
Oct 10, 2024	159.47	162.04	158.00	160.89	177,280	-1.45(-0.89%)
Oct 09, 2024	163.31	164.19	161.60	162.34	214,637	-1.27(-0.78%)
Oct 08, 2024	163.00	165.56	161.29	163.61	180,880	+0.84(+0.52%)
Oct 07, 2024	163.52	163.52	160.50	162.77	258,059	-2.95(-1.78%)
Oct 04, 2024	169.98	170.08	161.51	165.72	229,444	-1.71(-1.02%)
Oct 03, 2024	165.80	167.57	164.00	167.43	169,389	+0.38(+0.23%)
Oct 02, 2024	169.86	170.08	165.51	167.05	171,335	-5.29(-3.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.