NYSE - Delayed Quote USD

M/I Homes, Inc. (MHO)

122.42 +2.95 (+2.47%)
At close: April 24 at 4:00 PM EDT
122.42 0.00 (0.00%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 126.90 127.99 119.45 122.42 122.42 452,600
Apr 23, 2024 113.56 119.97 112.91 119.47 119.47 323,800
Apr 22, 2024 112.09 114.00 110.91 112.70 112.70 180,900
Apr 19, 2024 110.75 112.87 109.92 111.09 111.09 212,800
Apr 18, 2024 114.34 114.73 110.14 110.69 110.69 265,300
Apr 17, 2024 114.66 114.66 111.10 111.40 111.40 240,500
Apr 16, 2024 114.04 114.04 111.21 112.91 112.91 299,700
Apr 15, 2024 117.85 118.90 115.12 115.55 115.55 234,100
Apr 12, 2024 117.30 118.41 116.64 117.76 117.76 262,800
Apr 11, 2024 118.08 119.15 116.98 118.32 118.32 270,500
Apr 10, 2024 116.38 118.12 115.36 116.85 116.85 280,400
Apr 9, 2024 126.43 126.43 121.70 122.08 122.08 236,700
Apr 8, 2024 126.46 127.10 124.56 125.27 125.27 411,000
Apr 5, 2024 124.14 127.08 123.02 125.78 125.78 519,800
Apr 4, 2024 127.89 128.59 123.00 124.20 124.20 199,300
Apr 3, 2024 122.70 126.46 122.70 125.78 125.78 224,200
Apr 2, 2024 129.10 129.26 122.40 124.00 124.00 374,100
Apr 1, 2024 136.20 136.99 131.48 132.38 132.38 190,400
Mar 28, 2024 130.98 139.25 130.74 136.29 136.29 353,900
Mar 27, 2024 129.03 130.69 127.86 130.30 130.30 158,900
Mar 26, 2024 128.81 129.98 127.54 127.74 127.74 180,300
Mar 25, 2024 128.15 129.90 127.68 127.88 127.88 101,400
Mar 22, 2024 130.85 130.85 128.59 128.76 128.76 133,600
Mar 21, 2024 129.75 131.08 128.73 130.04 130.04 202,800
Mar 20, 2024 123.49 128.41 122.97 127.77 127.77 398,300
Mar 19, 2024 120.90 124.50 120.11 123.89 123.89 205,800
Mar 18, 2024 123.37 123.46 119.79 121.36 121.36 189,500
Mar 15, 2024 121.53 124.41 121.08 122.29 122.29 758,900
Mar 14, 2024 128.53 129.52 121.19 122.72 122.72 248,100
Mar 13, 2024 128.00 131.48 128.00 129.92 129.92 161,400
Mar 12, 2024 126.14 128.77 125.55 127.92 127.92 154,800
Mar 11, 2024 126.21 126.90 124.32 126.57 126.57 191,300
Mar 8, 2024 127.95 130.15 126.02 126.83 126.83 174,700
Mar 7, 2024 127.75 130.42 126.37 126.96 126.96 219,800
Mar 6, 2024 123.93 126.37 123.93 126.28 126.28 188,400
Mar 5, 2024 126.78 129.32 122.90 123.02 123.02 397,100
Mar 4, 2024 131.82 133.84 127.36 127.67 127.67 215,000
Mar 1, 2024 126.99 131.37 125.37 131.18 131.18 280,300
Feb 29, 2024 124.07 127.25 123.91 126.99 126.99 308,300
Feb 28, 2024 121.47 123.28 121.40 122.15 122.15 187,200
Feb 27, 2024 122.85 124.02 120.90 121.87 121.87 184,500
Feb 26, 2024 120.67 122.57 120.67 121.42 121.42 236,800
Feb 23, 2024 120.04 122.56 119.93 121.28 121.28 131,700
Feb 22, 2024 120.35 121.35 119.52 119.71 119.71 196,100
Feb 21, 2024 119.38 121.13 118.29 119.69 119.69 253,500
Feb 20, 2024 117.31 118.67 116.28 117.91 117.91 253,600
Feb 16, 2024 122.39 122.63 119.33 119.38 119.38 194,900
Feb 15, 2024 123.25 124.87 121.79 124.66 124.66 205,200
Feb 14, 2024 121.41 123.98 120.10 122.71 122.71 174,900
Feb 13, 2024 119.36 121.58 118.50 119.45 119.45 254,700
Feb 12, 2024 122.76 126.58 122.68 125.97 125.97 269,400
Feb 9, 2024 121.96 123.00 120.17 122.35 122.35 197,600
Feb 8, 2024 120.71 122.42 120.10 122.36 122.36 189,300
Feb 7, 2024 121.76 122.54 119.52 120.16 120.16 319,900
Feb 6, 2024 123.70 123.97 118.05 120.99 120.99 483,900
Feb 5, 2024 123.15 124.63 120.60 123.48 123.48 390,800
Feb 2, 2024 126.02 126.79 122.22 125.48 125.48 385,500
Feb 1, 2024 129.18 130.65 126.48 128.88 128.88 352,300
Jan 31, 2024 122.20 131.67 122.20 127.42 127.42 717,500
Jan 30, 2024 134.58 136.86 133.86 135.11 135.11 263,000
Jan 29, 2024 131.49 134.62 131.03 134.15 134.15 186,600
Jan 26, 2024 131.72 132.88 130.52 131.18 131.18 280,000
Jan 25, 2024 131.00 131.52 129.20 131.52 131.52 519,400
Jan 24, 2024 132.78 133.08 127.64 128.69 128.69 215,500
Jan 23, 2024 135.40 136.94 128.24 130.75 130.75 392,900
Jan 22, 2024 134.93 138.90 134.35 138.49 138.49 266,200
Jan 19, 2024 132.97 133.67 130.26 133.64 133.64 171,500
Jan 18, 2024 131.81 133.37 130.41 132.24 132.24 259,700
Jan 17, 2024 128.03 129.58 126.82 129.51 129.51 180,600
Jan 16, 2024 129.00 129.88 128.00 129.82 129.82 219,400
Jan 12, 2024 133.43 133.67 128.50 129.93 129.93 196,100
Jan 11, 2024 129.43 132.86 128.03 132.85 132.85 222,300
Jan 10, 2024 129.89 132.18 129.36 130.66 130.66 297,600
Jan 9, 2024 129.30 130.18 128.62 129.23 129.23 264,600
Jan 8, 2024 129.03 131.94 128.50 131.28 131.28 274,700
Jan 5, 2024 127.91 130.11 127.04 127.82 127.82 256,400
Jan 4, 2024 128.61 129.99 128.00 128.65 128.65 264,100
Jan 3, 2024 131.54 131.95 128.63 128.85 128.85 344,100
Jan 2, 2024 135.40 136.02 132.16 134.00 134.00 384,300
Dec 29, 2023 138.35 140.73 137.65 137.74 137.74 241,100
Dec 28, 2023 137.80 138.96 136.89 138.86 138.86 238,000
Dec 27, 2023 137.60 139.16 136.94 138.03 138.03 260,000
Dec 26, 2023 134.84 136.86 133.82 136.69 136.69 248,000
Dec 22, 2023 132.39 134.76 131.32 133.62 133.62 370,000
Dec 21, 2023 130.11 131.61 129.22 131.39 131.39 353,500
Dec 20, 2023 128.19 130.34 127.32 127.43 127.43 546,400
Dec 19, 2023 124.06 128.74 123.92 128.12 128.12 512,500
Dec 18, 2023 122.92 123.49 120.58 122.93 122.93 333,300
Dec 15, 2023 123.72 126.26 122.72 123.84 123.84 1,890,300
Dec 14, 2023 117.26 123.70 117.26 123.67 123.67 479,500
Dec 13, 2023 113.22 115.45 110.15 114.82 114.82 351,900
Dec 12, 2023 114.46 114.46 112.26 112.45 112.45 252,400
Dec 11, 2023 114.11 114.90 113.16 114.46 114.46 210,100
Dec 8, 2023 112.91 115.14 112.91 114.73 114.73 171,700
Dec 7, 2023 111.50 113.65 111.50 113.65 113.65 255,300
Dec 6, 2023 111.36 113.65 110.68 110.81 110.81 274,100
Dec 5, 2023 110.07 111.41 109.04 110.06 110.06 319,900
Dec 4, 2023 108.36 110.45 108.10 110.10 110.10 327,400
Dec 1, 2023 105.30 109.09 105.30 108.97 108.97 285,800
Nov 30, 2023 105.00 105.70 103.63 105.51 105.51 174,800
Nov 29, 2023 104.78 106.36 104.38 105.31 105.31 272,300
Nov 28, 2023 105.23 105.23 103.62 103.64 103.64 211,300
Nov 27, 2023 105.08 106.61 104.78 104.98 104.98 338,800
Nov 24, 2023 104.35 105.96 104.08 105.58 105.58 86,500
Nov 22, 2023 104.00 105.68 103.87 104.70 104.70 165,900
Nov 21, 2023 104.05 104.55 103.33 103.40 103.40 185,500
Nov 20, 2023 104.18 104.64 102.86 104.62 104.62 208,600
Nov 17, 2023 103.93 105.79 103.43 103.94 103.94 312,600
Nov 16, 2023 103.98 104.25 102.02 103.20 103.20 249,800
Nov 15, 2023 102.69 104.24 101.45 101.90 101.90 373,500
Nov 14, 2023 100.00 104.56 100.00 103.24 103.24 416,000
Nov 13, 2023 95.16 97.00 95.11 96.01 96.01 150,000
Nov 10, 2023 94.50 96.82 94.13 95.97 95.97 144,800
Nov 9, 2023 94.50 95.93 93.32 93.91 93.91 170,500
Nov 8, 2023 94.78 95.17 93.73 94.34 94.34 152,500
Nov 7, 2023 93.50 95.37 93.25 94.46 94.46 148,600
Nov 6, 2023 94.64 95.00 92.14 93.43 93.43 255,100
Nov 3, 2023 94.36 97.44 94.26 94.80 94.80 442,000
Nov 2, 2023 91.00 92.22 89.21 91.52 91.52 529,600
Nov 1, 2023 81.98 86.45 81.55 86.29 86.29 310,200
Oct 31, 2023 81.73 83.93 81.38 82.07 82.07 280,300
Oct 30, 2023 82.24 82.57 80.51 81.42 81.42 201,900
Oct 27, 2023 81.61 82.24 80.26 81.32 81.32 242,400
Oct 26, 2023 79.78 82.69 78.04 81.69 81.69 410,000
Oct 25, 2023 78.45 81.04 77.76 80.03 80.03 562,400
Oct 24, 2023 77.23 78.35 76.38 77.75 77.75 375,100
Oct 23, 2023 74.79 77.42 74.79 76.89 76.89 249,000
Oct 20, 2023 75.96 76.82 74.79 75.02 75.02 200,300
Oct 19, 2023 77.35 77.69 75.09 75.57 75.57 251,000
Oct 18, 2023 78.57 78.83 76.87 76.96 76.96 232,200
Oct 17, 2023 78.86 81.38 78.35 79.52 79.52 232,400
Oct 16, 2023 80.84 81.50 79.41 79.97 79.97 129,900
Oct 13, 2023 80.52 80.86 79.63 80.17 80.17 161,700
Oct 12, 2023 82.99 82.99 78.67 80.01 80.01 274,700
Oct 11, 2023 82.62 84.12 82.01 83.65 83.65 150,300
Oct 10, 2023 80.83 83.60 80.57 81.95 81.95 201,700
Oct 9, 2023 79.28 81.07 78.72 80.89 80.89 142,000
Oct 6, 2023 78.64 80.66 77.81 79.90 79.90 165,000
Oct 5, 2023 79.76 80.78 79.27 79.62 79.62 240,700
Oct 4, 2023 79.54 80.88 78.82 80.28 80.28 206,600
Oct 3, 2023 82.17 83.15 78.78 79.15 79.15 347,100
Oct 2, 2023 83.94 85.23 82.93 83.32 83.32 315,800
Sep 29, 2023 86.65 87.03 83.48 84.04 84.04 534,500
Sep 28, 2023 85.06 85.90 84.77 85.67 85.67 476,800
Sep 27, 2023 86.64 86.76 84.35 85.07 85.07 234,700
Sep 26, 2023 86.00 87.17 85.13 85.46 85.46 181,400
Sep 25, 2023 87.29 88.25 86.43 86.63 86.63 127,400
Sep 22, 2023 87.03 87.72 86.07 87.09 87.09 176,600
Sep 21, 2023 86.45 87.37 84.13 86.50 86.50 280,700
Sep 20, 2023 89.96 91.67 87.77 87.85 87.85 184,100
Sep 19, 2023 89.06 89.90 87.83 89.28 89.28 180,900
Sep 18, 2023 89.39 91.28 88.86 89.54 89.54 270,100
Sep 15, 2023 91.94 92.04 87.47 89.06 89.06 891,100
Sep 14, 2023 90.93 93.90 90.93 93.49 93.49 227,200
Sep 13, 2023 91.96 93.27 89.50 90.93 90.93 206,300
Sep 12, 2023 93.92 95.24 91.57 91.96 91.96 174,000
Sep 11, 2023 94.42 96.85 93.81 94.17 94.17 226,500
Sep 8, 2023 94.81 95.52 93.34 93.79 93.79 184,500
Sep 7, 2023 93.48 95.90 92.73 95.29 95.29 255,500
Sep 6, 2023 93.03 94.80 91.88 93.62 93.62 226,300
Sep 5, 2023 99.78 99.78 91.87 92.32 92.32 376,500
Sep 1, 2023 98.18 100.99 97.82 100.79 100.79 157,700
Aug 31, 2023 96.83 98.19 96.83 98.18 98.18 297,000
Aug 30, 2023 95.07 98.35 95.07 96.95 96.95 197,400
Aug 29, 2023 92.20 95.59 92.10 95.22 95.22 261,300
Aug 28, 2023 91.03 92.65 91.00 92.63 92.63 227,800
Aug 25, 2023 92.91 93.16 88.01 90.31 90.31 317,700
Aug 24, 2023 93.87 94.52 92.41 92.47 92.47 269,300
Aug 23, 2023 93.06 95.15 92.86 93.76 93.76 258,400
Aug 22, 2023 93.60 94.98 92.51 92.71 92.71 322,500
Aug 21, 2023 94.62 95.25 91.87 93.40 93.40 364,600
Aug 18, 2023 92.87 94.63 91.65 94.22 94.22 297,200
Aug 17, 2023 99.08 99.32 93.74 93.98 93.98 571,400
Aug 16, 2023 99.11 100.47 98.39 98.41 98.41 512,800
Aug 15, 2023 98.28 99.97 96.53 99.48 99.48 242,500
Aug 14, 2023 97.21 98.03 96.15 97.73 97.73 249,100
Aug 11, 2023 96.77 98.80 96.60 97.55 97.55 275,500
Aug 10, 2023 100.00 101.62 95.27 96.93 96.93 314,800
Aug 9, 2023 99.80 100.56 98.67 99.37 99.37 274,200
Aug 8, 2023 98.85 99.80 97.56 99.60 99.60 238,800
Aug 7, 2023 97.17 99.95 97.17 99.64 99.64 319,100
Aug 4, 2023 95.08 97.85 94.12 97.49 97.49 333,800
Aug 3, 2023 98.04 98.04 92.85 94.86 94.86 369,200
Aug 2, 2023 98.58 99.03 96.26 98.31 98.31 237,400
Aug 1, 2023 99.19 100.49 98.65 99.50 99.50 301,400
Jul 31, 2023 99.99 100.93 98.07 100.00 100.00 472,500
Jul 28, 2023 97.72 100.58 97.72 99.53 99.53 606,500
Jul 27, 2023 97.09 100.29 96.24 97.21 97.21 443,700
Jul 26, 2023 97.00 98.00 94.44 96.06 96.06 545,800
Jul 25, 2023 92.88 95.12 92.48 93.77 93.77 365,600
Jul 24, 2023 91.24 93.15 90.84 93.06 93.06 395,200
Jul 21, 2023 91.20 92.46 90.84 91.22 91.22 268,100
Jul 20, 2023 94.53 94.60 89.37 90.75 90.75 467,000
Jul 19, 2023 91.49 94.06 91.20 93.89 93.89 396,800
Jul 18, 2023 91.93 92.99 91.52 91.72 91.72 309,100
Jul 17, 2023 91.76 92.59 91.00 91.85 91.85 205,200
Jul 14, 2023 91.14 92.07 90.01 91.99 91.99 186,400
Jul 13, 2023 90.42 90.78 89.18 90.43 90.43 319,000
Jul 12, 2023 86.50 90.77 85.94 90.05 90.05 620,000
Jul 11, 2023 82.98 83.86 82.74 83.52 83.52 325,600
Jul 10, 2023 80.72 82.98 80.50 82.98 82.98 282,300
Jul 7, 2023 80.95 82.03 80.55 80.72 80.72 182,000
Jul 6, 2023 81.55 82.65 80.09 80.87 80.87 449,600
Jul 5, 2023 86.30 86.36 82.63 82.77 82.77 434,500
Jul 3, 2023 87.07 87.67 85.35 86.19 86.19 143,000
Jun 30, 2023 88.28 88.28 86.64 87.19 87.19 288,900
Jun 29, 2023 86.44 87.41 85.64 87.21 87.21 312,300
Jun 28, 2023 83.82 86.51 83.82 86.44 86.44 367,500
Jun 27, 2023 81.50 84.67 81.50 84.02 84.02 316,100
Jun 26, 2023 81.77 83.33 81.24 81.67 81.67 353,700
Jun 23, 2023 81.92 82.81 81.28 81.55 81.55 533,100
Jun 22, 2023 80.20 82.18 79.80 82.12 82.12 463,800
Jun 21, 2023 78.65 81.06 78.10 80.84 80.84 344,500
Jun 20, 2023 78.58 79.90 78.40 78.95 78.95 273,100
Jun 16, 2023 79.43 79.87 78.06 78.33 78.33 772,300
Jun 15, 2023 76.96 79.03 76.94 79.03 79.03 354,000
Jun 14, 2023 77.49 78.42 76.05 76.32 76.32 390,500
Jun 13, 2023 77.59 78.95 77.09 77.83 77.83 346,200
Jun 12, 2023 75.37 78.03 74.97 77.40 77.40 238,400
Jun 9, 2023 75.33 76.41 74.87 75.33 75.33 171,100
Jun 8, 2023 75.52 76.66 74.99 75.33 75.33 218,000
Jun 7, 2023 75.55 77.22 75.55 75.80 75.80 296,300
Jun 6, 2023 72.69 75.45 72.02 75.28 75.28 341,100
Jun 5, 2023 72.29 73.33 71.50 72.61 72.61 244,200
Jun 2, 2023 71.62 73.58 71.62 73.02 73.02 407,900
Jun 1, 2023 70.60 71.39 70.29 70.87 70.87 288,800
May 31, 2023 71.13 71.48 69.41 70.67 70.67 310,100
May 30, 2023 71.37 72.00 71.01 71.38 71.38 190,200
May 26, 2023 71.13 71.48 69.28 71.36 71.36 211,400
May 25, 2023 70.03 71.48 69.95 71.26 71.26 339,300
May 24, 2023 69.27 70.02 69.01 69.55 69.55 264,500
May 23, 2023 69.32 70.08 68.80 69.16 69.16 298,100
May 22, 2023 71.92 72.60 70.04 70.12 70.12 226,500
May 19, 2023 73.75 73.75 71.12 71.88 71.88 280,200
May 18, 2023 71.19 73.72 71.16 73.49 73.49 271,000
May 17, 2023 69.77 71.22 68.98 71.21 71.21 294,100
May 16, 2023 68.16 69.59 67.51 69.48 69.48 167,100
May 15, 2023 69.44 70.03 68.83 69.02 69.02 185,100
May 12, 2023 70.36 70.84 68.46 69.12 69.12 220,100
May 11, 2023 69.09 70.52 68.84 70.29 70.29 225,700
May 10, 2023 69.66 69.66 68.22 69.09 69.09 229,300
May 9, 2023 67.39 69.71 67.16 69.01 69.01 377,600
May 8, 2023 67.50 67.81 66.74 67.34 67.34 322,900
May 5, 2023 66.67 67.43 66.38 67.37 67.37 255,800
May 4, 2023 66.36 66.89 65.58 66.08 66.08 307,400
May 3, 2023 67.06 68.53 66.82 67.06 67.06 327,900
May 2, 2023 67.05 67.09 65.42 66.90 66.90 314,000
May 1, 2023 67.50 68.27 66.52 67.09 67.09 357,100
Apr 28, 2023 67.00 67.67 66.38 67.64 67.64 638,700
Apr 27, 2023 64.69 67.80 64.28 67.19 67.19 552,100
Apr 26, 2023 66.98 68.03 63.39 64.01 64.01 468,900
Apr 25, 2023 65.00 66.18 64.62 65.44 65.44 423,200

Related Tickers

TPH Tri Pointe Homes, Inc.
36.17
-1.34%
 
CCS Century Communities, Inc.
82.14
-1.98%
 
BZH Beazer Homes USA, Inc.
27.21
-2.40%
 
MTH Meritage Homes Corporation
154.69
-2.21%
 
TMHC Taylor Morrison Home Corporation
56.35
-1.31%
 
GRBK Green Brick Partners, Inc.
54.31
-0.62%
 
LGIH LGI Homes, Inc.
95.87
-0.32%
 
HOV Hovnanian Enterprises, Inc.
148.71
-1.02%
 
KBH KB Home
64.79
-1.25%
 
IBP Installed Building Products, Inc.
235.25
-1.15%