Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	96.83	98.19	96.83	98.18	296,953	+1.23(+1.27%)
Aug 30, 2023	95.07	98.35	95.07	96.95	197,443	+1.73(+1.82%)
Aug 29, 2023	92.20	95.59	92.10	95.22	261,348	+2.59(+2.80%)
Aug 28, 2023	91.03	92.65	91.00	92.63	227,826	+2.32(+2.57%)
Aug 25, 2023	92.91	93.16	88.01	90.31	317,709	-2.16(-2.34%)
Aug 24, 2023	93.87	94.52	92.41	92.47	269,328	-1.29(-1.38%)
Aug 23, 2023	93.06	95.15	92.86	93.76	258,362	+1.05(+1.13%)
Aug 22, 2023	93.60	94.98	92.51	92.71	322,659	-0.69(-0.74%)
Aug 21, 2023	94.62	95.25	91.87	93.40	364,550	-0.82(-0.87%)
Aug 18, 2023	92.87	94.63	91.65	94.22	297,173	+0.24(+0.26%)
Aug 17, 2023	99.08	99.32	93.74	93.98	571,426	-4.43(-4.50%)
Aug 16, 2023	99.11	100.47	98.39	98.41	512,813	-1.07(-1.08%)
Aug 15, 2023	98.28	99.97	96.53	99.48	242,575	+1.75(+1.79%)
Aug 14, 2023	97.21	98.03	96.15	97.73	249,105	+0.18(+0.18%)
Aug 11, 2023	96.77	98.80	96.60	97.55	275,542	+0.62(+0.64%)
Aug 10, 2023	100.00	101.62	95.27	96.93	314,814	-2.44(-2.46%)
Aug 09, 2023	99.80	100.56	98.67	99.37	274,244	-0.23(-0.23%)
Aug 08, 2023	98.85	99.80	97.56	99.60	238,789	-0.04(-0.04%)
Aug 07, 2023	97.17	99.95	97.17	99.64	319,252	+2.15(+2.21%)
Aug 04, 2023	95.08	97.85	94.12	97.49	333,788	+2.63(+2.77%)
Aug 03, 2023	98.04	98.04	92.85	94.86	369,342	-3.45(-3.51%)
Aug 02, 2023	98.58	99.03	96.26	98.31	237,480	-1.19(-1.20%)
Aug 01, 2023	99.19	100.48	98.65	99.50	301,439	-0.50(-0.50%)
Jul 31, 2023	99.99	100.93	98.07	100.00	472,525	+0.47(+0.47%)
Jul 28, 2023	97.72	100.58	97.72	99.53	606,512	+2.32(+2.39%)
Jul 27, 2023	97.09	100.29	96.24	97.21	443,702	+1.15(+1.20%)
Jul 26, 2023	97.00	98.00	94.44	96.06	545,810	+2.29(+2.44%)
Jul 25, 2023	92.88	95.12	92.48	93.77	365,586	+0.71(+0.76%)
Jul 24, 2023	91.24	93.15	90.84	93.06	395,196	+1.84(+2.02%)
Jul 21, 2023	91.20	92.46	90.84	91.22	268,069	+0.47(+0.52%)
Jul 20, 2023	94.53	94.60	89.37	90.75	467,034	-3.14(-3.34%)
Jul 19, 2023	91.49	94.06	91.20	93.89	396,777	+2.17(+2.37%)
Jul 18, 2023	91.93	92.99	91.52	91.72	309,107	-0.13(-0.14%)
Jul 17, 2023	91.76	92.59	91.00	91.85	205,160	-0.14(-0.15%)
Jul 14, 2023	91.14	92.07	90.01	91.99	186,419	+1.56(+1.73%)
Jul 13, 2023	90.42	90.78	89.18	90.43	319,040	+0.38(+0.42%)
Jul 12, 2023	86.50	90.77	85.94	90.05	620,137	+6.53(+7.82%)
Jul 11, 2023	82.98	83.86	82.74	83.52	325,552	+0.54(+0.65%)
Jul 10, 2023	80.72	82.98	80.50	82.98	282,266	+2.26(+2.80%)
Jul 07, 2023	80.95	82.03	80.55	80.72	182,050	-0.15(-0.19%)
Jul 06, 2023	81.55	82.65	80.09	80.87	449,589	-1.90(-2.30%)
Jul 05, 2023	86.30	86.36	82.63	82.77	434,547	-3.42(-3.97%)
Jul 03, 2023	87.07	87.67	85.35	86.19	142,984	-1.00(-1.15%)
Jun 30, 2023	88.28	88.28	86.64	87.19	289,425	-0.02(-0.02%)
Jun 29, 2023	86.44	87.41	85.64	87.21	312,382	+0.77(+0.89%)
Jun 28, 2023	83.82	86.51	83.82	86.44	367,508	+2.42(+2.88%)
Jun 27, 2023	81.50	84.67	81.50	84.02	316,129	+2.35(+2.88%)
Jun 26, 2023	81.77	83.33	81.24	81.67	353,767	+0.12(+0.15%)
Jun 23, 2023	81.92	82.81	81.28	81.55	534,117	-0.57(-0.69%)
Jun 22, 2023	80.20	82.18	79.80	82.12	463,809	+1.28(+1.58%)
Jun 21, 2023	78.65	81.06	78.10	80.84	344,312	+1.89(+2.39%)
Jun 20, 2023	78.58	79.90	78.40	78.95	273,152	+0.62(+0.79%)
Jun 16, 2023	79.43	79.87	78.06	78.33	772,300	-0.70(-0.89%)
Jun 15, 2023	76.96	79.03		79.03	353,997	+11.69(+17.36%)
May 08, 2023	67.50	67.81	66.74	67.34	322,937	-0.03(-0.04%)
May 05, 2023	66.67	67.43	66.38	67.37	255,826	+1.29(+1.95%)
May 04, 2023	66.36	66.89	65.58	66.08	307,356	-0.98(-1.46%)
May 03, 2023	67.06	68.53	66.82	67.06	327,888	+0.16(+0.24%)
May 02, 2023	67.05	67.09	65.42	66.90	314,015	-0.19(-0.28%)
May 01, 2023	67.50	68.27	66.52	67.09	357,121	-0.55(-0.81%)
Apr 28, 2023	67.00	67.67	66.38	67.64	638,698	+0.45(+0.67%)
Apr 27, 2023	64.69	67.80	64.28	67.19	552,110	+3.18(+4.97%)
Apr 26, 2023	66.98	68.03	63.39	64.01	468,875	-1.43(-2.19%)
Apr 25, 2023	65.00	66.18	64.62	65.44	423,153	-0.20(-0.30%)
Apr 24, 2023	65.05	65.69	64.34	65.64	258,136	+0.45(+0.69%)
Apr 21, 2023	65.67	65.91	64.80	65.19	322,463	-0.45(-0.69%)
Apr 20, 2023	65.58	67.64	65.30	65.64	500,732	+0.88(+1.36%)
Apr 19, 2023	64.26	64.89	63.75	64.76	261,032	+0.33(+0.51%)
Apr 18, 2023	63.51	64.45	63.51	64.43	283,865	+1.35(+2.14%)
Apr 17, 2023	61.37	63.09	61.35	63.08	423,654	+1.57(+2.55%)
Apr 14, 2023	61.27	61.94	60.65	61.51	341,546	+0.14(+0.23%)
Apr 13, 2023	61.91	62.12	60.68	61.37	254,900	-0.28(-0.45%)
Apr 12, 2023	62.43	62.59	61.12	61.65	304,629	+0.10(+0.16%)
Apr 11, 2023	60.38	61.84	60.38	61.55	269,283	+1.76(+2.94%)
Apr 10, 2023	59.48	60.80	58.93	59.79	242,989	+0.23(+0.39%)
Apr 06, 2023	61.34	61.50	59.47	59.56	195,495	-1.57(-2.57%)
Apr 05, 2023	60.94	61.29	60.27	61.13	222,425	-0.12(-0.20%)
Apr 04, 2023	63.40	63.47	61.01	61.25	308,574	-1.98(-3.13%)
Apr 03, 2023	62.83	63.41	62.34	63.23	266,892	+0.14(+0.22%)
Mar 31, 2023	61.62	63.19	61.62	63.09	324,770	+1.60(+2.60%)
Mar 30, 2023	61.21	61.85	60.85	61.49	482,274	+0.50(+0.82%)
Mar 29, 2023	61.94	61.94	60.42	60.99	167,875	-0.25(-0.41%)
Mar 28, 2023	61.12	61.90	60.65	61.24	152,142	+0.16(+0.26%)
Mar 27, 2023	60.96	61.45	60.49	61.08	247,587	+0.47(+0.78%)
Mar 24, 2023	59.95	61.00	59.17	60.61	467,043	+0.24(+0.40%)
Mar 23, 2023	60.95	62.01	59.83	60.37	334,935	+0.44(+0.73%)
Mar 22, 2023	60.00	61.44	59.08	59.93	262,671	-0.11(-0.18%)
Mar 21, 2023	60.25	61.09	59.66	60.04	179,808	+0.62(+1.04%)
Mar 20, 2023	58.90	60.21	58.90	59.42	242,657	+0.64(+1.09%)
Mar 17, 2023	58.82	59.36	58.40	58.78	796,627	-0.11(-0.19%)
Mar 16, 2023	56.90	59.44	56.53	58.89	171,737	+1.61(+2.81%)
Mar 15, 2023	57.51	58.42	56.27	57.28	275,065	-0.85(-1.46%)
Mar 14, 2023	58.17	58.52	57.37	58.13	520,448	+1.65(+2.92%)
Mar 13, 2023	57.02	59.20	56.39	56.48	451,838	-1.60(-2.75%)
Mar 10, 2023	60.46	60.46	57.23	58.08	286,513	-2.27(-3.76%)
Mar 09, 2023	60.48	61.25	60.06	60.35	317,274	-0.15(-0.25%)
Mar 08, 2023	59.78	60.54	59.16	60.50	242,783	+1.07(+1.80%)
Mar 07, 2023	59.70	60.11	58.83	59.43	482,127	+0.08(+0.13%)
Mar 06, 2023	60.00	60.00	59.09	59.35	282,165	-0.77(-1.28%)
Mar 03, 2023	60.34	60.54	59.65	60.12	208,587	+0.68(+1.14%)
Mar 02, 2023	58.11	59.51	57.72	59.44	238,150	+0.61(+1.04%)
Mar 01, 2023	57.69	59.27	57.60	58.83	393,169	+0.99(+1.71%)
Feb 28, 2023	57.06	58.37	57.06	57.84	430,717	+0.52(+0.91%)
Feb 27, 2023	57.11	57.44	56.34	57.32	407,877	+1.06(+1.88%)
Feb 24, 2023	55.05	56.45	54.80	56.26	195,464	-0.02(-0.04%)
Feb 23, 2023	56.36	56.68	55.00	56.28	297,009	+0.57(+1.02%)
Feb 22, 2023	55.56	56.76	55.38	55.71	444,309	+0.74(+1.35%)
Feb 21, 2023	55.58	56.60	54.55	54.97	260,204	-2.08(-3.65%)
Feb 17, 2023	58.15	58.15	56.31	57.05	212,406	-1.18(-2.03%)
Feb 16, 2023	57.60	59.00	57.40	58.23	304,448	-0.50(-0.85%)
Feb 15, 2023	58.05	59.10	57.23	58.73	252,640	-0.49(-0.83%)
Feb 14, 2023	59.69	60.43	58.51	59.22	214,168	-1.12(-1.86%)
Feb 13, 2023	59.06	60.39	58.60	60.34	270,458	+1.15(+1.94%)
Feb 10, 2023	58.84	59.99	58.63	59.19	231,764	-0.11(-0.19%)
Feb 09, 2023	60.53	60.81	59.16	59.30	325,743	-0.59(-0.99%)
Feb 08, 2023	61.55	61.55	59.60	59.89	193,718	-1.86(-3.01%)
Feb 07, 2023	60.26	62.18	59.85	61.75	346,670	+0.75(+1.23%)
Feb 06, 2023	61.14	61.91	60.93	61.00	301,930	-0.91(-1.47%)
Feb 03, 2023	60.56	62.90	59.97	61.91	400,950	-1.30(-2.06%)
Feb 02, 2023	61.97	64.68	61.70	63.21	743,303	+2.30(+3.78%)
Feb 01, 2023	59.50	61.48	57.70	60.91	752,167	+1.11(+1.86%)
Jan 31, 2023	57.36	59.80	57.36	59.80	482,178	+3.03(+5.34%)
Jan 30, 2023	58.15	59.09	56.70	56.77	489,233	-2.14(-3.63%)
Jan 27, 2023	58.11	59.31	57.95	58.91	408,883	+0.59(+1.01%)
Jan 26, 2023	57.80	58.69	57.18	58.32	281,865	+0.89(+1.55%)
Jan 25, 2023	55.88	57.75	55.57	57.43	279,051	+0.86(+1.52%)
Jan 24, 2023	55.98	56.65	54.95	56.57	178,609	+0.85(+1.53%)
Jan 23, 2023	55.00	55.80	54.88	55.72	190,299	+0.73(+1.33%)
Jan 20, 2023	53.39	55.03	52.66	54.99	221,363	+1.85(+3.48%)
Jan 19, 2023	53.75	53.75	52.32	53.14	189,067	-1.07(-1.97%)
Jan 18, 2023	54.78	55.90	53.96	54.21	220,239	-0.03(-0.06%)
Jan 17, 2023	53.75	54.48	53.51	54.24	164,077	+0.25(+0.46%)
Jan 13, 2023	52.28	54.19	52.28	53.99	188,437	+0.88(+1.66%)
Jan 12, 2023	52.49	53.27	51.29	53.11	241,950	+0.54(+1.03%)
Jan 11, 2023	51.85	52.86	51.45	52.57	242,278	+1.41(+2.76%)
Jan 10, 2023	49.84	51.23	49.70	51.16	184,200	+0.89(+1.77%)
Jan 09, 2023	50.39	51.55	50.26	50.27	274,953	-0.10(-0.20%)
Jan 06, 2023	50.42	51.03	49.98	50.37	183,059	+0.44(+0.88%)
Jan 05, 2023	48.79	50.21	47.93	49.93	216,594	+0.38(+0.77%)
Jan 04, 2023	48.55	50.03	48.24	49.55	388,455	+2.38(+5.05%)
Jan 03, 2023	47.00	47.32	46.12	47.17	181,044	+0.99(+2.14%)
Dec 30, 2022	45.56	46.29	45.50	46.18	110,504	+0.07(+0.15%)
Dec 29, 2022	45.19	46.36	45.19	46.11	111,900	+1.24(+2.76%)
Dec 28, 2022	46.75	46.75	44.86	44.87	90,521	-1.67(-3.59%)
Dec 27, 2022	46.37	46.97	46.37	46.54	85,541	-0.31(-0.66%)
Dec 23, 2022	46.76	47.28	46.29	46.85	67,095	-0.27(-0.57%)
Dec 22, 2022	47.07	47.21	46.05	47.12	161,582	-0.31(-0.65%)
Dec 21, 2022	46.49	47.49	46.23	47.43	197,420	+1.80(+3.94%)
Dec 20, 2022	45.69	46.20	45.15	45.63	162,053	-0.41(-0.89%)
Dec 19, 2022	46.85	47.81	45.68	46.04	198,968	-1.06(-2.25%)
Dec 16, 2022	46.50	47.59	46.50	47.10	564,263	-0.38(-0.80%)
Dec 15, 2022	45.57	47.70	44.80	47.48	270,489	+0.93(+2.00%)
Dec 14, 2022	45.90	47.16	45.90	46.55	180,772	+0.73(+1.59%)
Dec 13, 2022	47.71	48.44	45.67	45.82	196,547	+0.81(+1.80%)
Dec 12, 2022	44.54	45.06	44.05	45.01	93,517	+0.63(+1.42%)
Dec 09, 2022	43.99	44.64	43.99	44.38	148,725	-0.22(-0.49%)
Dec 08, 2022	44.70	45.40	44.31	44.60	85,172	+0.15(+0.34%)
Dec 07, 2022	43.99	44.80	43.57	44.45	109,911	+0.88(+2.02%)
Dec 06, 2022	43.92	44.18	42.97	43.57	128,635	-0.35(-0.80%)
Dec 05, 2022	44.60	44.74	43.69	43.92	124,386	-1.68(-3.68%)
Dec 02, 2022	45.41	46.61	45.21	45.60	176,399	-0.89(-1.91%)
Dec 01, 2022	45.93	47.70	45.93	46.49	238,654	+1.31(+2.90%)
Nov 30, 2022	43.79	45.31	42.60	45.18	242,503	+1.39(+3.17%)
Nov 29, 2022	43.32	44.12	43.08	43.79	101,828	+0.47(+1.08%)
Nov 28, 2022	43.66	44.19	42.81	43.32	135,184	-0.74(-1.68%)
Nov 25, 2022	44.26	44.69	44.06	44.06	64,020	-0.60(-1.34%)
Nov 23, 2022	43.70	44.83	43.51	44.66	149,540	+0.92(+2.10%)
Nov 22, 2022	43.48	43.97	43.11	43.74	106,867	+0.88(+2.05%)
Nov 21, 2022	43.28	43.62	42.57	42.86	118,198	-0.43(-0.99%)
Nov 18, 2022	44.07	44.07	42.89	43.29	121,498	+0.24(+0.56%)
Nov 17, 2022	42.93	43.14	42.17	43.05	154,651	-1.10(-2.49%)
Nov 16, 2022	44.19	44.40	43.60	44.15	135,253	-0.29(-0.65%)
Nov 15, 2022	44.31	45.49	43.97	44.44	157,279	+1.43(+3.32%)
Nov 14, 2022	44.88	44.88	43.01	43.01	224,134	-2.59(-5.68%)
Nov 11, 2022	45.71	46.45	45.06	45.60	239,886	+0.06(+0.13%)
Nov 10, 2022	42.88	46.23	42.67	45.54	356,529	+5.82(+14.65%)
Nov 09, 2022	39.51	41.13	39.20	39.72	144,121	-0.26(-0.65%)
Nov 08, 2022	40.15	40.68	39.25	39.98	158,375	-0.04(-0.10%)
Nov 07, 2022	40.00	40.28	38.85	40.02	141,130	+0.19(+0.48%)
Nov 04, 2022	39.11	40.19	38.73	39.83	164,422	+1.46(+3.81%)
Nov 03, 2022	38.67	39.05	37.60	38.37	204,057	-1.35(-3.40%)
Nov 02, 2022	41.30		39.71	39.72	246,317	-1.67(-4.03%)
Nov 01, 2022	42.49	42.49	40.95	41.39	181,976	-0.10(-0.24%)
Oct 31, 2022	42.11	42.45	41.00	41.49	304,919	-1.48(-3.44%)
Oct 28, 2022	41.69	43.26	41.35	42.97	360,051	+1.17(+2.80%)
Oct 27, 2022	42.83	43.24	41.19	41.80	419,745	-1.02(-2.38%)
Oct 26, 2022	44.41	44.71	42.82	42.82	300,708	+0.37(+0.87%)
Oct 25, 2022	40.76	43.02	40.76	42.45	271,338	+1.94(+4.79%)
Oct 24, 2022	40.00	40.63	39.73	40.51	190,811	+0.69(+1.73%)
Oct 21, 2022	38.07	39.85	37.75	39.82	293,863	+1.69(+4.43%)
Oct 20, 2022	38.13	39.35	37.88	38.13	220,946	-0.21(-0.55%)
Oct 19, 2022	39.36	39.50	37.61	38.34	197,806	-1.86(-4.63%)
Oct 18, 2022	39.94	40.42	39.29	40.20	173,435	+1.26(+3.24%)
Oct 17, 2022	39.20	39.77	38.67	38.94	261,599	+0.75(+1.96%)
Oct 14, 2022	40.48	40.72	38.13	38.19	257,247	-1.94(-4.83%)
Oct 13, 2022	38.75	40.45	37.27	40.13	228,563	+0.16(+0.40%)
Oct 12, 2022	40.30	40.38	39.48	39.97	199,747	-0.26(-0.65%)
Oct 11, 2022	39.76	40.99	39.10	40.23	236,738	+0.15(+0.37%)
Oct 10, 2022	40.52	40.52	39.66	40.08	186,887	+0.01(+0.02%)
Oct 07, 2022	40.54	40.82	39.72	40.07	196,315	-1.20(-2.91%)
Oct 06, 2022	40.61	41.48	40.51	41.27	182,496	+0.31(+0.76%)
Oct 05, 2022	40.60	41.24	40.34	40.96	189,752	-0.62(-1.49%)
Oct 04, 2022	39.59	41.65	39.59	41.58	360,688	+2.84(+7.33%)
Oct 03, 2022	36.92	38.83	36.69	38.74	354,477	+2.51(+6.93%)
Sep 30, 2022	37.04	37.25	36.16	36.23	180,436	-0.62(-1.68%)
Sep 29, 2022	37.04	37.04	36.31	36.85	168,382	-0.96(-2.54%)
Sep 28, 2022	36.10	38.18	35.89	37.81	236,901	+2.14(+6.00%)
Sep 27, 2022	36.66	36.83	35.37	35.67	237,175	-0.54(-1.49%)
Sep 26, 2022	37.67	37.93	36.13	36.21	292,734	-1.55(-4.10%)
Sep 23, 2022	37.00	37.84	36.60	37.76	331,948	+0.27(+0.72%)
Sep 22, 2022	38.77	38.90	37.22	37.49	304,765	-1.50(-3.85%)
Sep 21, 2022	40.02	40.32	38.93	38.99	163,656	-0.54(-1.37%)
Sep 20, 2022	39.56	39.78	39.04	39.53	152,149	-0.55(-1.37%)
Sep 19, 2022	39.56	40.29	39.24	40.08	245,253	+0.77(+1.96%)
Sep 16, 2022	38.04	39.59	38.04	39.31	822,952	+0.93(+2.42%)
Sep 15, 2022	38.40	39.42	38.14	38.38	508,614	-0.17(-0.44%)
Sep 14, 2022	38.90	39.11	38.01	38.55	364,751	-0.39(-1.00%)
Sep 13, 2022	41.73	41.90	38.90	38.94	462,806	-4.35(-10.05%)
Sep 12, 2022	43.43	44.10	43.09	43.29	230,878	+0.42(+0.98%)
Sep 09, 2022	42.02	43.00	41.97	42.87	185,348	+1.10(+2.63%)
Sep 08, 2022	41.34	41.77	40.71	41.77	130,952	+0.00(+0.00%)
Sep 07, 2022	40.99	41.84	40.84	41.77	230,064	+0.84(+2.05%)
Sep 06, 2022	42.02	42.08	40.79	40.93	205,452	-1.09(-2.59%)
Sep 02, 2022	42.35	43.12	41.55	42.02	281,575	+0.03(+0.07%)

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.

M/I Homes (NY: MHO )

Historical Prices

Free News Feed