• FirefoxInstall the new Firefox »
  •  Dow Down0.23% Nasdaq Down0.27%

    M/I Homes, Inc. (MHO)

    -NYSE
    22.88 Down 0.45(1.93%) Mar 26, 4:05PM EDT
    |Pre-Market : 22.82 4:08PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 29, 199415.6215.6215.3815.386,8007.24
    Mar 28, 199415.7515.7515.6215.7520,4007.41
    Mar 25, 199416.0016.2515.8816.00133,4007.53
    Mar 24, 199416.0016.1215.8816.1223,6007.59
    Mar 23, 199415.8816.2515.8816.0036,6007.53
    Mar 22, 199415.6215.6215.6215.621,2007.35
    Mar 21, 199416.1216.1215.7515.754,2007.41
    Mar 18, 199416.0016.2516.0016.0017,4007.53
    Mar 17, 199415.7516.6215.7516.25145,4007.65
    Mar 16, 199415.2515.5015.2515.5050,8007.30
    Mar 15, 199415.2515.5015.2515.507,2007.30
    Mar 14, 199415.3815.5015.2515.2518,6007.18
    Mar 11, 199415.3815.5015.2515.5045,4007.30
    Mar 10, 199415.6215.7515.3815.3810,8007.24
    Mar 9, 199415.7516.0015.7515.7522,2007.41
    Mar 8, 199416.0016.0015.8815.8814,0007.47
    Mar 7, 199416.3816.3816.0016.004,2007.53
    Mar 4, 199416.0016.3816.0016.2535,8007.65
    Mar 3, 199416.2516.5016.1216.12223,4007.59
    Mar 2, 199416.1216.1215.7516.12184,8007.59
    Mar 1, 199415.7516.6215.6216.00279,6007.53
    Feb 28, 199415.5015.6215.5015.6233,2007.35
    Feb 25, 199415.6215.7515.5015.6218,0007.35
    Feb 24, 199415.8815.8815.6215.7540,0007.41
    Feb 23, 199416.0016.0016.0016.00112,6007.53
    Feb 22, 199416.0016.1216.0016.0015,4007.53
    Feb 18, 199416.1216.2516.1216.1226,6007.59
    Feb 17, 199416.2516.2516.1216.1219,4007.59
    Feb 16, 199416.1216.2516.1216.1250,6007.59
    Feb 15, 199416.2516.2516.0016.1239,2007.59
    Feb 14, 199416.1216.2516.0016.256,4007.65
    Feb 11, 199416.1216.3816.1216.1222,4007.59
    Feb 10, 199416.3816.3816.2516.2530,4007.65
    Feb 9, 199416.0016.3816.0016.3862,4007.71
    Feb 8, 199415.5016.1215.5016.1276,0007.59
    Feb 7, 199416.0016.0015.5015.5041,4007.30
    Feb 4, 199416.3816.6216.1216.2538,2007.65
    Feb 3, 199416.7516.7516.5016.6225,4007.83
    Feb 2, 199416.7517.1216.7517.0043,8008.00
    Feb 1, 199416.8817.0016.7517.0016,8008.00
    Jan 31, 199417.1217.1217.0017.1231,8008.06
    Jan 28, 199416.8817.1216.6217.1258,6008.06
    Jan 27, 199416.8817.0016.8817.0025,2008.00
    Jan 26, 199416.8816.8816.7516.8811,2007.94
    Jan 25, 199417.0017.1217.0017.0015,2008.00
    Jan 24, 199417.3817.3817.0017.0016,2008.00
    Jan 21, 199417.6217.6217.2517.2590,6008.12
    Jan 20, 199417.2517.6217.2517.62120,2008.30
    Jan 19, 199417.5017.5017.0017.0047,0008.00
    Jan 18, 199417.1217.5017.0017.3846,8008.18
    Jan 17, 199417.0017.1216.8817.0054,8008.00
    Jan 14, 199416.8817.0016.8817.0038,4008.00
    Jan 13, 199417.3817.3817.0017.2519,8008.12
    Jan 12, 199417.0017.5017.0017.3820,2008.18
    Jan 11, 199417.2517.2517.0017.128,0008.06
    Jan 10, 199417.5017.5017.3817.5018,6008.24
    Jan 7, 199417.2517.5017.2517.3818,2008.18
    Jan 6, 199417.0017.5017.0017.506,4008.24
    Jan 5, 199417.3817.3816.8817.1219,0008.06
    Jan 4, 199418.0018.1217.5017.5040,2008.24
    Jan 3, 199418.0018.2517.8818.1248,0008.53
    Dec 31, 199318.1218.2518.1218.2510,0008.59
    Dec 30, 199318.0018.1217.8818.0028,4008.47
    Dec 29, 199317.7518.0017.7517.8843,0008.41
    Dec 28, 199317.8817.8817.8817.881,4008.41
    Dec 27, 199317.7518.0017.7518.0011,8008.47
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.