MHO - M/I Homes, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201941.9043.7041.0743.2243.22557,079
Oct 22, 201939.6740.3238.7240.1040.10317,900
Oct 21, 201939.8440.0939.3039.3839.38242,700
Oct 18, 201939.5739.7639.2339.6639.66145,900
Oct 17, 201938.8939.9838.8739.7839.78228,300
Oct 16, 201937.8738.5137.6038.4038.40291,700
Oct 15, 201937.2637.9437.0337.9137.91276,600
Oct 14, 201936.2537.1536.2537.0837.08218,800
Oct 11, 201936.7836.9236.2636.3236.32156,600
Oct 10, 201936.8136.8135.8936.3336.33198,800
Oct 09, 201937.6737.6736.7636.8336.83103,300
Oct 08, 201937.5537.6937.1737.2737.27169,400
Oct 07, 201937.9438.0537.6337.8137.81297,000
Oct 04, 201937.0338.0737.0338.0538.05220,900
Oct 03, 201936.8937.3336.5936.9636.96144,100
Oct 02, 201937.2037.5536.2537.0937.09177,700
Oct 01, 201937.7437.7536.9637.2637.26200,200
Sep 30, 201937.0937.9236.9037.6537.65404,100
Sep 27, 201937.5837.6636.8737.0037.00170,400
Sep 26, 201938.1338.4637.4737.5537.55133,400
Sep 25, 201937.7538.0137.1037.9837.98192,000
Sep 24, 201937.7238.4837.3537.5037.50233,400
Sep 23, 201937.6938.0437.5037.6237.62212,100
Sep 20, 201937.9538.1837.6137.6537.65635,200
Sep 19, 201937.7738.2137.5537.9737.97139,500
Sep 18, 201937.5437.7437.1137.5537.55305,100
Sep 17, 201937.0837.6236.8137.4837.48154,500
Sep 16, 201937.1137.4336.8237.1237.12245,100
Sep 13, 201937.9238.3536.9437.2337.23254,300
Sep 12, 201936.5637.5436.5637.3737.37369,200
Sep 11, 201936.0336.5435.8236.4836.48241,600
Sep 10, 201936.3436.3435.4535.8435.84238,700
Sep 09, 201935.9236.6735.7336.4236.42225,900
Sep 06, 201936.3336.6335.9235.9435.94193,100
Sep 05, 201936.5336.6635.9436.3136.31197,600
Sep 04, 201936.1436.6235.7736.3036.30214,200
Sep 03, 201935.9536.1935.5935.9435.94236,600
Aug 30, 201936.5436.8035.9236.1436.14390,200
Aug 29, 201936.1736.3935.8736.3436.34231,900
Aug 28, 201935.4336.2134.9835.9135.91143,000
Aug 27, 201936.1436.2835.5135.5435.54133,500
Aug 26, 201936.3336.4135.7735.9835.98183,400
Aug 23, 201936.6737.2435.9236.0736.07182,800
Aug 22, 201936.8537.5536.5736.9536.95182,000
Aug 21, 201936.7036.8336.0936.7436.74212,400
Aug 20, 201935.8036.5535.7736.3536.35451,200
Aug 19, 201935.9636.4035.6635.8835.88179,000
Aug 16, 201934.9035.5234.6435.3635.36422,200
Aug 15, 201935.1035.5234.6434.7834.78265,300
Aug 14, 201935.6035.8535.0335.0735.07247,200
Aug 13, 201935.4836.7035.4836.0736.07146,300
Aug 12, 201935.1835.6134.6035.5435.54163,000
Aug 09, 201935.4935.7435.1535.2435.24203,800
Aug 08, 201935.5835.8435.2435.6135.61390,900
Aug 07, 201934.6235.6834.2935.4535.45186,600
Aug 06, 201934.8235.2134.3934.8334.83442,200
Aug 05, 201935.4235.8334.2734.8534.85296,400
Aug 02, 201936.0136.1334.9735.8535.85416,000
Aug 01, 201935.4936.4235.0236.0936.09428,700
Jul 31, 201935.5736.0734.8935.3735.37439,100
Jul 30, 201934.8635.9734.6335.5535.55595,000
Jul 29, 201934.5435.4934.2134.9934.99344,500
Jul 26, 201933.4434.3333.4234.0634.06642,600
Jul 25, 201931.8533.2931.7633.1933.19667,600
Jul 24, 201931.5133.6031.2631.8531.85682,000
Jul 23, 201929.7729.7728.7928.9228.92212,000
Jul 22, 201929.6429.8629.4829.5629.56139,100
Jul 19, 201929.9530.1529.6329.6329.63107,100
Jul 18, 201930.0130.3229.8430.0130.0186,600
Jul 17, 201929.9430.1729.5230.0130.01158,700
Jul 16, 201929.4230.0129.4229.9229.92114,100
Jul 15, 201929.8429.8429.2829.4529.4550,400
Jul 12, 201929.0329.8929.0329.7629.76104,000
Jul 11, 201929.0929.0928.5728.9728.9793,800
Jul 10, 201929.0629.1728.5229.1329.13127,600
Jul 09, 201928.8928.9728.5928.8428.84182,400
Jul 08, 201928.6429.1128.3228.9928.99110,300
Jul 05, 201928.9328.9328.3428.5928.5962,300
Jul 03, 201928.9729.2628.6929.1129.1160,400
Jul 02, 201928.7629.0028.4728.9228.92222,600
Jul 01, 201928.7328.8528.2328.7428.74190,500
Jun 28, 201928.1328.7528.1328.5428.54460,900
Jun 27, 201927.4228.0927.1728.0828.08208,300
Jun 26, 201927.2527.2626.7227.0627.06119,800
Jun 25, 201928.2928.2926.9127.1427.14204,200
Jun 24, 201927.4628.2227.2427.9027.90340,500
Jun 21, 201928.4228.6427.4627.5427.54341,500
Jun 20, 201928.5028.8228.2228.6428.64197,400
Jun 19, 201928.3528.3527.5928.2228.22213,200
Jun 18, 201928.4728.7428.1228.3028.30285,700
Jun 17, 201928.9228.9228.1328.3528.35159,400
Jun 14, 201928.3929.0328.2228.8028.80186,300
Jun 13, 201928.5728.8028.2428.4928.49161,100
Jun 12, 201928.1328.6728.1328.3728.37171,100
Jun 11, 201928.6428.6427.7628.0928.09192,700
Jun 10, 201928.6128.9728.3828.5128.51134,700
Jun 07, 201928.5128.9228.3928.6928.69106,100
Jun 06, 201928.6529.2028.1228.3228.32145,000
Jun 05, 201928.3428.7727.8828.6728.67227,800
Jun 04, 201928.4328.6927.9728.2328.23365,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...