Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

111.09 +0.40 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 29, 2012 11.97 12.54 11.68 12.11 258,033 +0.21(+1.76%)
Feb 28, 2012 12.19 12.19 11.57 11.90 209,025 -0.33(-2.70%)
Feb 27, 2012 11.95 12.48 11.57 12.23 133,512 +0.12(+0.99%)
Feb 24, 2012 12.57 12.66 12.07 12.11 92,969 -0.41(-3.27%)
Feb 23, 2012 11.93 12.56 11.82 12.52 104,384 +0.60(+5.03%)
Feb 22, 2012 12.70 12.78 11.74 11.92 186,551 -0.78(-6.14%)
Feb 21, 2012 13.00 13.28 12.46 12.70 103,266 -0.41(-3.13%)
Feb 17, 2012 13.29 13.37 13.06 13.11 85,866 -0.13(-0.98%)
Feb 16, 2012 13.36 13.61 13.07 13.24 138,085 -0.08(-0.60%)
Feb 15, 2012 13.40 13.72 13.19 13.32 157,019 +0.03(+0.23%)
Feb 14, 2012 13.34 13.45 13.03 13.29 88,282 -0.06(-0.45%)
Feb 13, 2012 13.10 13.41 12.83 13.35 150,545 +0.40(+3.09%)
Feb 10, 2012 12.74 13.19 12.68 12.95 160,316 -0.04(-0.31%)
Feb 09, 2012 12.26 13.20 12.22 12.99 140,713 +0.76(+6.21%)
Feb 08, 2012 12.33 12.44 11.89 12.23 148,458 -0.36(-2.86%)
Feb 07, 2012 12.50 12.66 12.36 12.59 147,115 +0.03(+0.24%)
Feb 06, 2012 12.39 12.95 12.32 12.56 95,996 +0.06(+0.48%)
Feb 03, 2012 11.85 12.78 11.78 12.50 180,759 +1.03(+8.98%)
Feb 02, 2012 12.04 12.04 11.00 11.47 176,531 -0.61(-5.05%)
Feb 01, 2012 11.52 12.32 11.50 12.08 180,043 +0.73(+6.43%)
Jan 31, 2012 11.31 11.59 10.87 11.35 207,710 +0.11(+0.98%)
Jan 30, 2012 11.81 11.87 11.19 11.24 137,814 -0.76(-6.33%)
Jan 27, 2012 11.37 12.09 11.37 12.00 118,591 +0.54(+4.71%)
Jan 26, 2012 11.76 11.93 11.27 11.46 76,941 -0.22(-1.88%)
Jan 25, 2012 11.25 11.87 10.94 11.68 122,498 +0.44(+3.91%)
Jan 24, 2012 10.71 11.35 10.47 11.24 127,458 +0.41(+3.79%)
Jan 23, 2012 11.45 11.54 10.59 10.83 93,567 -0.66(-5.74%)
Jan 20, 2012 11.43 11.70 11.35 11.49 120,810 +0.04(+0.35%)
Jan 19, 2012 11.50 11.70 11.20 11.45 142,324 -0.02(-0.17%)
Jan 18, 2012 10.43 11.62 10.30 11.47 157,417 +1.04(+9.97%)
Jan 17, 2012 10.86 10.94 10.18 10.43 142,998 -0.24(-2.25%)
Jan 13, 2012 10.65 10.70 10.13 10.67 162,289 -0.18(-1.66%)
Jan 12, 2012 10.99 11.05 10.48 10.85 132,891 -0.07(-0.64%)
Jan 11, 2012 9.920 11.22 9.840 10.92 228,895 +1.02(+10.30%)
Jan 10, 2012 9.930 10.10 9.870 9.900 105,153 +0.17(+1.75%)
Jan 09, 2012 9.940 10.06 9.710 9.730 223,096 -0.11(-1.12%)
Jan 06, 2012 9.890 10.04 9.625 9.840 88,624 -0.09(-0.91%)
Jan 05, 2012 9.510 10.00 9.200 9.930 141,324 +0.31(+3.22%)
Jan 04, 2012 9.520 9.660 9.270 9.620 238,744 +0.02(+0.21%)
Dec 30, 2011 10.22 10.22 9.590 9.600 81,463 -0.62(-6.07%)
Dec 29, 2011 9.680 10.35 9.680 10.22 84,457 +0.64(+6.68%)
Dec 28, 2011 10.07 10.07 9.540 9.580 61,651 -0.51(-5.05%)
Dec 27, 2011 10.05 10.31 10.05 10.09 38,634 -0.06(-0.59%)
Dec 23, 2011 10.06 10.29 9.820 10.15 90,604 -0.16(-1.55%)
Dec 21, 2011 9.990 10.45 9.680 10.31 197,004 +0.28(+2.79%)
Dec 20, 2011 9.170 10.04 9.170 10.03 197,732 +1.15(+12.95%)
Dec 19, 2011 9.380 9.670 8.860 8.880 246,747 -0.36(-3.90%)
Dec 16, 2011 9.160 9.600 8.960 9.240 218,928 +0.14(+1.54%)
Dec 15, 2011 9.100 9.290 8.950 9.100 98,907 +0.16(+1.79%)
Dec 14, 2011 9.520 9.600 8.660 8.940 178,704 -0.73(-7.55%)
Dec 13, 2011 9.960 10.09 9.550 9.670 148,973 -0.14(-1.43%)
Dec 12, 2011 9.920 10.05 9.550 9.810 147,548 -0.32(-3.16%)
Dec 09, 2011 9.790 10.22 9.510 10.13 214,119 +0.40(+4.11%)
Dec 08, 2011 9.790 10.00 9.610 9.730 162,043 -0.21(-2.11%)
Dec 07, 2011 9.370 10.06 9.370 9.940 188,354 +0.50(+5.30%)
Dec 06, 2011 9.030 9.550 8.990 9.440 191,749 +0.38(+4.19%)
Dec 05, 2011 9.200 9.200 8.900 9.060 100,059 +0.05(+0.55%)
Dec 02, 2011 9.280 9.280 8.850 9.010 154,693 -0.08(-0.88%)
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.