MHO - M/I Homes, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201927.9928.2528.0028.1828.1839,299
May 23, 201928.2128.3927.7227.7927.79202,800
May 22, 201928.3328.8328.2228.3828.38154,300
May 21, 201928.4628.8528.4228.7528.75100,400
May 20, 201929.1929.2728.2828.3828.38103,100
May 17, 201929.7630.0329.3229.3429.34178,300
May 16, 201929.5130.0029.5129.9129.9197,900
May 15, 201929.1629.5128.9729.3929.39157,200
May 14, 201928.5829.4228.5729.3929.39169,400
May 13, 201928.3028.8227.9928.6128.61240,600
May 10, 201928.5528.5528.1528.4428.44106,100
May 09, 201928.0628.7227.9428.5828.58162,700
May 08, 201928.3828.9228.1528.1728.17223,200
May 07, 201929.0729.3028.0928.3228.32128,400
May 06, 201928.7229.3528.3729.2829.28166,000
May 03, 201929.3029.4028.7129.0729.07205,500
May 02, 201928.5929.2228.5029.0429.04307,800
May 01, 201928.2329.2228.2328.5728.57413,000
Apr 30, 201927.7728.2227.7028.1728.17281,800
Apr 29, 201927.9628.0027.7027.7527.75155,100
Apr 26, 201927.9727.9727.4027.8027.80289,200
Apr 25, 201927.7928.1726.7827.8027.80395,600
Apr 24, 201928.0028.3927.4127.8027.80409,300
Apr 23, 201928.0928.3727.9028.2828.28170,600
Apr 22, 201928.4428.4427.7527.8827.88138,200
Apr 18, 201928.2428.6728.1528.6228.6276,100
Apr 17, 201928.3128.3427.7928.3028.30127,300
Apr 16, 201928.2428.3027.8928.1728.1788,100
Apr 15, 201928.2328.3027.8128.1128.1177,700
Apr 12, 201928.6828.8128.0428.1828.18143,900
Apr 11, 201928.2028.6527.8728.5928.59188,700
Apr 10, 201927.7628.1627.6428.0028.00209,800
Apr 09, 201927.6127.8927.4627.4827.48199,800
Apr 08, 201927.3627.7227.2127.6627.66205,100
Apr 05, 201927.0427.4326.9627.3927.39227,800
Apr 04, 201926.3926.9626.3926.8826.88529,900
Apr 03, 201926.8627.2026.1826.3626.36198,600
Apr 02, 201926.6626.7226.2026.6226.62229,100
Apr 01, 201926.6326.8125.9226.6626.66275,000
Mar 29, 201927.2527.2826.3726.6226.62243,700
Mar 28, 201927.7127.9026.9127.0527.05145,500
Mar 27, 201927.1427.8726.9627.6627.66272,000
Mar 26, 201927.2027.3626.5626.8426.84213,000
Mar 25, 201926.4027.3526.4027.1727.17293,600
Mar 22, 201926.2627.0326.2126.4226.42201,400
Mar 21, 201925.4726.5025.4726.4226.42399,600
Mar 20, 201925.6426.0325.0025.5025.50198,700
Mar 19, 201926.2026.2925.5825.6825.68108,100
Mar 18, 201926.0326.2525.8226.1426.14159,800
Mar 15, 201926.3426.5825.9126.0126.01382,800
Mar 14, 201926.4826.4825.8526.2026.20104,300
Mar 13, 201926.5526.9626.4026.4726.47387,700
Mar 12, 201926.5826.7926.2426.5226.52146,600
Mar 11, 201926.1126.6426.1126.5926.59134,900
Mar 08, 201925.6726.2525.6726.0526.05150,900
Mar 07, 201925.0825.8525.0625.7525.75242,700
Mar 06, 201925.5325.9025.0425.0825.08135,500
Mar 05, 201926.2226.2325.3125.4925.49166,900
Mar 04, 201925.9026.6725.9026.1526.15285,700
Mar 01, 201926.2326.2325.4025.9325.93198,000
Feb 28, 201926.3926.4925.7926.0426.04130,700
Feb 27, 201926.7426.7626.0426.5526.55150,200
Feb 26, 201926.6927.1526.4726.7426.74227,700
Feb 25, 201927.6627.7426.7926.8626.86147,000
Feb 22, 201927.6927.6927.3327.5127.51158,300
Feb 21, 201927.1127.6526.8727.5527.55140,200
Feb 20, 201927.7027.9027.3427.3527.35176,400
Feb 19, 201927.1327.9127.0027.6227.62401,800
Feb 15, 201927.6928.0527.1127.2927.29182,700
Feb 14, 201927.8328.0327.5527.5727.57151,400
Feb 13, 201928.4428.6128.0628.1428.14271,200
Feb 12, 201927.2028.6127.2028.5028.50334,400
Feb 11, 201927.2527.2526.6126.9526.95105,500
Feb 08, 201927.3927.7226.9927.3327.33145,800
Feb 07, 201928.1228.2727.3727.6727.67261,700
Feb 06, 201928.8929.3227.6828.2528.25305,600
Feb 05, 201927.4229.7826.9729.4229.42650,800
Feb 04, 201926.4526.5025.5925.7825.78292,600
Feb 01, 201926.4827.0026.4426.6426.64104,400
Jan 31, 201925.5126.5325.2026.4926.49230,400
Jan 30, 201925.3525.6624.8625.4925.49169,700
Jan 29, 201924.6725.4624.0625.3025.30149,300
Jan 28, 201925.0525.2924.8024.9524.95206,100
Jan 25, 201925.5026.0624.8825.1725.17208,500
Jan 24, 201924.6425.2824.6425.2525.25351,000
Jan 23, 201924.2024.9124.1824.6124.61128,600
Jan 22, 201924.5824.8223.9724.1524.15203,000
Jan 18, 201925.0825.1924.6124.6724.67195,300
Jan 17, 201924.4325.0524.3625.0225.02265,800
Jan 16, 201924.9225.3724.6824.7424.74196,300
Jan 15, 201924.8624.9924.4624.8824.88105,400
Jan 14, 201924.8725.0324.5624.7924.79126,700
Jan 11, 201924.7725.2324.7525.0025.00115,800
Jan 10, 201925.4325.4324.5724.8524.85145,600
Jan 09, 201925.1025.5524.3525.3425.34439,800
Jan 08, 201924.3025.0024.0224.9924.99372,600
Jan 07, 201922.8624.0922.6624.0824.08268,100
Jan 04, 201922.1022.9221.8922.8522.85167,400
Jan 03, 201921.6022.3121.2921.8721.87174,500
Jan 02, 201920.8621.8820.5121.7321.73433,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...