U.S. Markets open in 7 hrs 47 mins

M/I Homes, Inc. (MHO)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
24.73-0.18 (-0.72%)
At close: 4:02PM EDT
People also watch
MTHMDCNVRBZHHOV
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201724.7824.8724.6124.7324.73188,300
Aug 22, 201725.0625.0824.7024.9124.91159,400
Aug 21, 201725.0425.2224.7925.0425.04166,800
Aug 18, 201725.2725.4324.9625.0825.08631,100
Aug 17, 201726.4726.5725.4025.4025.40216,800
Aug 16, 201726.1926.5625.9426.5526.55223,000
Aug 15, 201725.6226.1025.4526.0426.04392,400
Aug 14, 201725.3925.6825.1925.6525.65307,900
Aug 11, 201725.0925.5024.7625.1725.17189,000
Aug 10, 201725.6025.6925.2425.2425.24179,700
Aug 09, 201725.5625.7025.3725.6225.62151,400
Aug 08, 201725.7826.0025.5225.7525.7594,900
Aug 07, 201725.8026.0225.5125.6725.6798,300
Aug 04, 201725.6025.8625.5525.8125.81139,300
Aug 03, 201725.8325.9025.5325.6125.61118,300
Aug 02, 201726.0926.2825.7825.8325.83191,600
Aug 01, 201725.4626.3125.3626.3026.30230,200
Jul 31, 201726.3626.9225.8825.9425.94255,900
Jul 28, 201726.1826.1825.6525.9525.95367,400
Jul 27, 201727.0027.0626.0926.2426.24423,200
Jul 26, 201729.0329.0326.1727.0527.05324,800
Jul 25, 201726.9027.2026.8227.1227.12118,200
Jul 24, 201727.2627.2626.7926.8226.8293,100
Jul 21, 201727.3827.7726.9727.2527.25179,400
Jul 20, 201727.5227.5227.0627.2227.22102,800
Jul 19, 201727.4227.7827.2927.4827.48121,000
Jul 18, 201728.0928.0927.0727.2927.29138,500
Jul 17, 201727.8128.0927.7428.0828.08198,400
Jul 14, 201727.8128.0227.6327.7527.75105,700
Jul 13, 201727.8727.9927.5127.8227.82148,200
Jul 12, 201727.9328.2127.8027.8027.80137,900
Jul 11, 201728.0828.1627.4227.7227.72131,600
Jul 10, 201728.2728.3828.0328.1628.16141,200
Jul 07, 201727.8028.2927.6828.2628.26157,500
Jul 06, 201727.8027.8927.4627.6727.67131,300
Jul 05, 201728.3428.4027.7427.9827.98134,500
Jul 03, 201728.5628.6028.0928.3428.3495,300
Jun 30, 201728.5328.7428.2528.5528.55138,400
Jun 29, 201728.6228.6328.1228.5128.51192,300
Jun 28, 201728.2528.7528.0228.6128.61164,900
Jun 27, 201728.0028.2027.8128.0828.08156,100
Jun 26, 201727.7428.2027.7428.0528.05121,900
Jun 23, 201727.5827.7827.4527.6927.69249,600
Jun 22, 201727.7127.7727.4027.5827.58107,300
Jun 21, 201727.8828.1027.6827.7027.70128,200
Jun 20, 201727.7928.4727.6327.7927.79140,600
Jun 19, 201727.4927.8527.3927.6827.68163,400
Jun 16, 201727.4727.6627.1427.4827.48335,300
Jun 15, 201727.6628.0127.5127.7327.73150,600
Jun 14, 201728.0028.2827.6427.9627.96228,500
Jun 13, 201727.3928.0627.2427.9727.97331,100
Jun 12, 201727.4127.8227.1427.4427.44285,900
Jun 09, 201727.9927.9927.5827.8827.88261,900
Jun 08, 201727.8828.0227.6127.8127.81195,400
Jun 07, 201727.6928.0827.5727.7827.78247,800
Jun 06, 201727.8227.8827.5027.6627.66329,500
Jun 05, 201728.5428.7227.8727.8927.89271,000
Jun 02, 201728.1528.7228.1228.5428.54343,700
Jun 01, 201728.2428.2627.8628.0728.07395,200
May 31, 201728.2528.4927.6828.1928.19777,700
May 30, 201728.5528.6027.8128.2228.22449,000
May 26, 201728.5328.9028.4028.5428.54439,800
May 25, 201728.8228.9128.2828.4928.49183,500
May 24, 201728.4728.7328.2228.6628.66279,500
May 23, 201728.8028.8028.2328.3528.35188,100
May 22, 201728.6028.6228.1928.5628.56173,800
May 19, 201728.2928.6228.0628.4528.45282,700
May 18, 201728.0328.4927.7828.3228.32283,400
May 17, 201729.1229.1228.1228.1928.19260,200
May 16, 201729.0329.2528.8029.1229.12193,400
May 15, 201729.1029.4229.0429.0729.07222,100
May 12, 201728.5429.1028.3229.0629.06287,200
May 11, 201728.3528.8128.1728.7028.70321,200
May 10, 201728.4628.5328.1828.4028.40243,700
May 09, 201728.1128.6028.0728.4028.40428,800
May 08, 201727.7528.3127.7328.0128.01365,000
May 05, 201727.7127.8527.4027.7727.77179,500
May 04, 201727.4427.6827.3527.5227.52167,800
May 03, 201727.0327.2726.9027.2127.21285,100
May 02, 201727.5827.7626.9927.1027.10331,200
May 01, 201727.3527.9327.3227.4927.49378,500
Apr 28, 201727.6227.6226.7927.1627.16537,900
Apr 27, 201728.4228.4227.1627.6327.63461,700
Apr 26, 201725.8527.5525.8027.1327.132,791,300
Apr 25, 201725.6925.6925.0225.2025.20160,600
Apr 24, 201725.8925.8925.2825.4625.46130,900
Apr 21, 201725.2425.6225.1225.5525.55142,700
Apr 20, 201725.5825.7524.8925.2725.27198,900
Apr 19, 201725.4825.6125.2725.3825.38136,400
Apr 18, 201725.0625.5025.0625.3425.34146,300
Apr 17, 201724.6725.2224.5325.1825.18162,000
Apr 13, 201724.3324.7524.3324.6124.61145,800
Apr 12, 201724.3524.4524.1624.3624.36186,700
Apr 11, 201724.3624.6224.2524.4024.40249,000
Apr 10, 201724.0024.4323.9924.4024.40164,100
Apr 07, 201723.8724.2623.8723.9523.95136,400
Apr 06, 201723.6824.0823.6423.9423.94232,800
Apr 05, 201724.0724.3523.6023.6423.64140,700
Apr 04, 201724.1424.3023.8623.9823.98380,700
Apr 03, 201724.5624.6524.1324.1624.16112,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...