UK markets closed

M/I Homes, Inc. (MHO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.02+3.11 (+2.62%)
At close: 04:00PM EDT
121.01 -1.01 (-0.83%)
After hours: 07:06PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024122.94125.32121.60122.02122.02274,108
02 May 2024117.51118.97115.00118.91118.91198,100
01 May 2024116.25118.78114.48116.34116.34333,800
30 Apr 2024119.49120.18116.05116.22116.22288,400
29 Apr 2024121.00122.70119.99121.22121.22231,500
26 Apr 2024121.05122.71119.70120.07120.07334,300
25 Apr 2024120.65121.01116.82120.29120.29396,500
24 Apr 2024126.90127.99119.45122.42122.42452,600
23 Apr 2024113.56119.97112.91119.47119.47323,800
22 Apr 2024112.09114.00110.91112.70112.70180,900
19 Apr 2024110.75112.87109.92111.09111.09212,800
18 Apr 2024114.34114.73110.14110.69110.69265,300
17 Apr 2024114.66114.66111.10111.40111.40240,500
16 Apr 2024114.04114.04111.21112.91112.91299,700
15 Apr 2024117.85118.90115.12115.55115.55234,100
12 Apr 2024117.30118.41116.64117.76117.76262,800
11 Apr 2024118.08119.15116.98118.32118.32270,500
10 Apr 2024116.38118.12115.36116.85116.85280,400
09 Apr 2024126.43126.43121.70122.08122.08236,700
08 Apr 2024126.46127.10124.56125.27125.27411,000
05 Apr 2024124.14127.08123.02125.78125.78519,800
04 Apr 2024127.89128.59123.00124.20124.20199,300
03 Apr 2024122.70126.46122.70125.78125.78224,200
02 Apr 2024129.10129.26122.40124.00124.00374,100
01 Apr 2024136.20136.99131.48132.38132.38190,400
28 Mar 2024130.98139.25130.74136.29136.29353,900
27 Mar 2024129.03130.69127.86130.30130.30158,900
26 Mar 2024128.81129.98127.54127.74127.74180,300
25 Mar 2024128.15129.90127.68127.88127.88101,400
22 Mar 2024130.85130.85128.59128.76128.76133,600
21 Mar 2024129.75131.08128.73130.04130.04202,800
20 Mar 2024123.49128.41122.97127.77127.77398,300
19 Mar 2024120.90124.50120.11123.89123.89205,800
18 Mar 2024123.37123.46119.79121.36121.36189,500
15 Mar 2024121.53124.41121.08122.29122.29758,900
14 Mar 2024128.53129.52121.19122.72122.72248,100
13 Mar 2024128.00131.48128.00129.92129.92161,400
12 Mar 2024126.14128.77125.55127.92127.92154,800
11 Mar 2024126.21126.90124.32126.57126.57191,300
08 Mar 2024127.95130.15126.02126.83126.83174,700
07 Mar 2024127.75130.42126.37126.96126.96219,800
06 Mar 2024123.93126.37123.93126.28126.28188,400
05 Mar 2024126.78129.32122.90123.02123.02397,100
04 Mar 2024131.82133.84127.36127.67127.67215,000
01 Mar 2024126.99131.37125.37131.18131.18280,300
29 Feb 2024124.07127.25123.91126.99126.99308,300
28 Feb 2024121.47123.28121.40122.15122.15187,200
27 Feb 2024122.85124.02120.90121.87121.87184,500
26 Feb 2024120.67122.57120.67121.42121.42236,800
23 Feb 2024120.04122.56119.93121.28121.28131,700
22 Feb 2024120.35121.35119.52119.71119.71196,100
21 Feb 2024119.38121.13118.29119.69119.69253,500
20 Feb 2024117.31118.67116.28117.91117.91253,600
16 Feb 2024122.39122.63119.33119.38119.38194,900
15 Feb 2024123.25124.87121.79124.66124.66205,200
14 Feb 2024121.41123.98120.10122.71122.71174,900
13 Feb 2024119.36121.58118.50119.45119.45254,700
12 Feb 2024122.76126.58122.68125.97125.97269,400
09 Feb 2024121.96123.00120.17122.35122.35197,600
08 Feb 2024120.71122.42120.10122.36122.36189,300
07 Feb 2024121.76122.54119.52120.16120.16319,900
06 Feb 2024123.70123.97118.05120.99120.99483,900
05 Feb 2024123.15124.63120.60123.48123.48390,800
02 Feb 2024126.02126.79122.22125.48125.48385,500
01 Feb 2024129.18130.65126.48128.88128.88352,300
31 Jan 2024122.20131.67122.20127.42127.42717,500
30 Jan 2024134.58136.86133.86135.11135.11263,000
29 Jan 2024131.49134.62131.03134.15134.15186,600
26 Jan 2024131.72132.88130.52131.18131.18280,000
25 Jan 2024131.00131.52129.20131.52131.52519,400
24 Jan 2024132.78133.08127.64128.69128.69215,500
23 Jan 2024135.40136.94128.24130.75130.75392,900
22 Jan 2024134.93138.90134.35138.49138.49266,200
19 Jan 2024132.97133.67130.26133.64133.64171,500
18 Jan 2024131.81133.37130.41132.24132.24259,700
17 Jan 2024128.03129.58126.82129.51129.51180,600
16 Jan 2024129.00129.88128.00129.82129.82219,400
12 Jan 2024133.43133.67128.50129.93129.93196,100
11 Jan 2024129.43132.86128.03132.85132.85222,300
10 Jan 2024129.89132.18129.36130.66130.66297,600
09 Jan 2024129.30130.18128.62129.23129.23264,600
08 Jan 2024129.03131.94128.50131.28131.28274,700
05 Jan 2024127.91130.11127.04127.82127.82256,400
04 Jan 2024128.61129.99128.00128.65128.65264,100
03 Jan 2024131.54131.95128.63128.85128.85344,100
02 Jan 2024135.40136.02132.16134.00134.00384,300
29 Dec 2023138.35140.73137.65137.74137.74241,100
28 Dec 2023137.80138.96136.89138.86138.86238,000
27 Dec 2023137.60139.16136.94138.03138.03260,000
26 Dec 2023134.84136.86133.82136.69136.69248,000
22 Dec 2023132.39134.76131.32133.62133.62370,000
21 Dec 2023130.11131.61129.22131.39131.39353,500
20 Dec 2023128.19130.34127.32127.43127.43546,400
19 Dec 2023124.06128.74123.92128.12128.12512,500
18 Dec 2023122.92123.49120.58122.93122.93333,300
15 Dec 2023123.72126.26122.72123.84123.841,890,300
14 Dec 2023117.26123.70117.26123.67123.67479,500
13 Dec 2023113.22115.45110.15114.82114.82351,900
12 Dec 2023114.46114.46112.26112.45112.45252,400
11 Dec 2023114.11114.90113.16114.46114.46210,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...