MHO - M/I Homes, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201935.1835.6034.6035.5435.54155,900
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, 201930.0130.3229.8430.0130.0187,100
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
Jun 03, 201927.4228.3927.2528.1928.19347,400
May 31, 201927.3827.8327.1827.3827.38156,600
May 30, 201927.9828.2127.4627.7527.75102,500
May 29, 201928.1928.3127.7027.9527.95137,500
May 28, 201928.4728.7528.3128.3328.33160,800
May 24, 201927.9928.4527.9928.3728.37298,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...