Indicators

Markets:

News

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

122.45 +3.82 (+3.22%)

Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	120.46	123.77	119.42	122.45	224,832	+3.82(+3.22%)
Mar 30, 2026	120.73	121.24	117.88	118.63	299,326	+0.08(+0.07%)
Mar 27, 2026	121.04	121.98	118.53	118.55	315,367	-3.33(-2.73%)
Mar 26, 2026	122.30	124.00	120.71	121.88	128,148	-1.22(-0.99%)
Mar 25, 2026	124.81	124.81	120.41	123.10	170,118	+0.20(+0.16%)
Mar 24, 2026	122.73	124.32	121.37	122.90	164,615	-0.69(-0.56%)
Mar 23, 2026	123.34	125.67	122.77	123.59	239,248	+3.21(+2.67%)
Mar 20, 2026	121.50	122.82	117.86	120.38	709,858	-2.49(-2.03%)
Mar 19, 2026	123.58	123.65	120.70	122.87	232,963	-1.04(-0.84%)
Mar 18, 2026	128.20	128.30	123.75	123.91	182,370	-5.03(-3.90%)
Mar 17, 2026	129.34	130.35	128.61	128.94	163,614	-0.24(-0.19%)
Mar 16, 2026	129.00	129.84	128.15	129.18	137,119	+0.47(+0.37%)
Mar 13, 2026	130.00	131.73	127.95	128.71	292,530	+0.40(+0.31%)
Mar 12, 2026	127.72	128.55	125.33	128.31	214,550	-1.54(-1.19%)
Mar 11, 2026	132.62	133.48	129.73	129.85	168,758	-3.21(-2.41%)
Mar 10, 2026	134.07	136.07	131.37	133.06	249,878	-0.88(-0.66%)
Mar 09, 2026	133.01	134.86	128.29	133.94	347,718	-1.68(-1.24%)
Mar 06, 2026	136.51	137.98	134.68	135.62	259,178	-2.75(-1.99%)
Mar 05, 2026	141.72	144.18	136.38	138.37	299,336	-5.51(-3.83%)
Mar 04, 2026	142.89	145.33	141.00	143.88	422,308	+1.67(+1.17%)
Mar 03, 2026	138.20	142.94	137.92	142.21	276,069	+0.82(+0.58%)
Mar 02, 2026	139.06	141.75	137.60	141.39	242,040	-0.77(-0.54%)
Feb 27, 2026	140.25	144.14	139.96	142.16	273,795	+1.09(+0.77%)
Feb 26, 2026	142.30	142.66	140.24	141.07	163,030	+0.67(+0.48%)
Feb 25, 2026	141.75	141.92	136.80	140.40	219,062	-1.46(-1.03%)
Feb 24, 2026	141.00	145.04	141.00	141.86	148,898	+0.82(+0.58%)
Feb 23, 2026	143.18	143.41	138.74	141.04	193,148	-2.42(-1.69%)
Feb 20, 2026	142.26	145.30	141.75	143.46	235,509	+1.87(+1.32%)
Feb 19, 2026	143.59	144.09	141.54	141.59	132,869	-2.51(-1.74%)
Feb 18, 2026	144.06	147.93	143.00	144.10	247,211	-2.64(-1.80%)
Feb 17, 2026	149.66	149.66	143.85	146.74	226,358	-2.84(-1.90%)
Feb 13, 2026	147.96	152.13	146.88	149.58	438,709	+2.76(+1.88%)
Feb 12, 2026	146.10	148.50	145.19	146.82	394,689	+1.43(+0.98%)
Feb 11, 2026	144.00	146.11	142.78	145.39	167,852	-0.01(-0.01%)
Feb 10, 2026	143.38	146.83	143.38	145.40	242,369	+3.63(+2.56%)
Feb 09, 2026	142.50	143.88	140.91	141.77	250,138	-0.09(-0.06%)
Feb 06, 2026	139.67	145.18	139.67	141.86	306,325	+1.20(+0.85%)
Feb 05, 2026	139.54	142.83	138.48	140.66	322,873	+1.86(+1.34%)
Feb 04, 2026	136.68	142.28	135.11	138.80	387,533	+4.20(+3.12%)
Feb 03, 2026	132.21	142.24	132.21	134.60	295,693	+1.00(+0.75%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.