Canada markets closed

M/I Homes, Inc. (MHO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.91+2.57 (+2.21%)
At close: 04:00PM EDT
118.91 0.00 (0.00%)
After hours: 06:13PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024117.51118.97115.00118.91118.91198,100
May 01, 2024116.25118.78114.48116.34116.34333,800
Apr 30, 2024119.49120.18116.05116.22116.22288,400
Apr 29, 2024121.00122.70119.99121.22121.22231,500
Apr 26, 2024121.05122.71119.70120.07120.07334,300
Apr 25, 2024120.65121.01116.82120.29120.29396,500
Apr 24, 2024126.90127.99119.45122.42122.42452,600
Apr 23, 2024113.56119.97112.91119.47119.47323,800
Apr 22, 2024112.09114.00110.91112.70112.70180,900
Apr 19, 2024110.75112.87109.92111.09111.09212,800
Apr 18, 2024114.34114.73110.14110.69110.69265,300
Apr 17, 2024114.66114.66111.10111.40111.40240,500
Apr 16, 2024114.04114.04111.21112.91112.91299,700
Apr 15, 2024117.85118.90115.12115.55115.55234,100
Apr 12, 2024117.30118.41116.64117.76117.76262,800
Apr 11, 2024118.08119.15116.98118.32118.32270,500
Apr 10, 2024116.38118.12115.36116.85116.85280,400
Apr 09, 2024126.43126.43121.70122.08122.08236,700
Apr 08, 2024126.46127.10124.56125.27125.27411,000
Apr 05, 2024124.14127.08123.02125.78125.78519,800
Apr 04, 2024127.89128.59123.00124.20124.20199,300
Apr 03, 2024122.70126.46122.70125.78125.78224,200
Apr 02, 2024129.10129.26122.40124.00124.00374,100
Apr 01, 2024136.20136.99131.48132.38132.38190,400
Mar 28, 2024130.98139.25130.74136.29136.29353,900
Mar 27, 2024129.03130.69127.86130.30130.30158,900
Mar 26, 2024128.81129.98127.54127.74127.74180,300
Mar 25, 2024128.15129.90127.68127.88127.88101,400
Mar 22, 2024130.85130.85128.59128.76128.76133,600
Mar 21, 2024129.75131.08128.73130.04130.04202,800
Mar 20, 2024123.49128.41122.97127.77127.77398,300
Mar 19, 2024120.90124.50120.11123.89123.89205,800
Mar 18, 2024123.37123.46119.79121.36121.36189,500
Mar 15, 2024121.53124.41121.08122.29122.29758,900
Mar 14, 2024128.53129.52121.19122.72122.72248,100
Mar 13, 2024128.00131.48128.00129.92129.92161,400
Mar 12, 2024126.14128.77125.55127.92127.92154,800
Mar 11, 2024126.21126.90124.32126.57126.57191,300
Mar 08, 2024127.95130.15126.02126.83126.83174,700
Mar 07, 2024127.75130.42126.37126.96126.96219,800
Mar 06, 2024123.93126.37123.93126.28126.28188,400
Mar 05, 2024126.78129.32122.90123.02123.02397,100
Mar 04, 2024131.82133.84127.36127.67127.67215,000
Mar 01, 2024126.99131.37125.37131.18131.18280,300
Feb 29, 2024124.07127.25123.91126.99126.99308,300
Feb 28, 2024121.47123.28121.40122.15122.15187,200
Feb 27, 2024122.85124.02120.90121.87121.87184,500
Feb 26, 2024120.67122.57120.67121.42121.42236,800
Feb 23, 2024120.04122.56119.93121.28121.28131,700
Feb 22, 2024120.35121.35119.52119.71119.71196,100
Feb 21, 2024119.38121.13118.29119.69119.69253,500
Feb 20, 2024117.31118.67116.28117.91117.91253,600
Feb 16, 2024122.39122.63119.33119.38119.38194,900
Feb 15, 2024123.25124.87121.79124.66124.66205,200
Feb 14, 2024121.41123.98120.10122.71122.71174,900
Feb 13, 2024119.36121.58118.50119.45119.45254,700
Feb 12, 2024122.76126.58122.68125.97125.97269,400
Feb 09, 2024121.96123.00120.17122.35122.35197,600
Feb 08, 2024120.71122.42120.10122.36122.36189,300
Feb 07, 2024121.76122.54119.52120.16120.16319,900
Feb 06, 2024123.70123.97118.05120.99120.99483,900
Feb 05, 2024123.15124.63120.60123.48123.48390,800
Feb 02, 2024126.02126.79122.22125.48125.48385,500
Feb 01, 2024129.18130.65126.48128.88128.88352,300
Jan 31, 2024122.20131.67122.20127.42127.42717,500
Jan 30, 2024134.58136.86133.86135.11135.11263,000
Jan 29, 2024131.49134.62131.03134.15134.15186,600
Jan 26, 2024131.72132.88130.52131.18131.18280,000
Jan 25, 2024131.00131.52129.20131.52131.52519,400
Jan 24, 2024132.78133.08127.64128.69128.69215,500
Jan 23, 2024135.40136.94128.24130.75130.75392,900
Jan 22, 2024134.93138.90134.35138.49138.49266,200
Jan 19, 2024132.97133.67130.26133.64133.64171,500
Jan 18, 2024131.81133.37130.41132.24132.24259,700
Jan 17, 2024128.03129.58126.82129.51129.51180,600
Jan 16, 2024129.00129.88128.00129.82129.82219,400
Jan 12, 2024133.43133.67128.50129.93129.93196,100
Jan 11, 2024129.43132.86128.03132.85132.85222,300
Jan 10, 2024129.89132.18129.36130.66130.66297,600
Jan 09, 2024129.30130.18128.62129.23129.23264,600
Jan 08, 2024129.03131.94128.50131.28131.28274,700
Jan 05, 2024127.91130.11127.04127.82127.82256,400
Jan 04, 2024128.61129.99128.00128.65128.65264,100
Jan 03, 2024131.54131.95128.63128.85128.85344,100
Jan 02, 2024135.40136.02132.16134.00134.00384,300
Dec 29, 2023138.35140.73137.65137.74137.74241,100
Dec 28, 2023137.80138.96136.89138.86138.86238,000
Dec 27, 2023137.60139.16136.94138.03138.03260,000
Dec 26, 2023134.84136.86133.82136.69136.69248,000
Dec 22, 2023132.39134.76131.32133.62133.62370,000
Dec 21, 2023130.11131.61129.22131.39131.39353,500
Dec 20, 2023128.19130.34127.32127.43127.43546,400
Dec 19, 2023124.06128.74123.92128.12128.12512,500
Dec 18, 2023122.92123.49120.58122.93122.93333,300
Dec 15, 2023123.72126.26122.72123.84123.841,890,300
Dec 14, 2023117.26123.70117.26123.67123.67479,500
Dec 13, 2023113.22115.45110.15114.82114.82351,900
Dec 12, 2023114.46114.46112.26112.45112.45252,400
Dec 11, 2023114.11114.90113.16114.46114.46210,100
Dec 08, 2023112.91115.14112.91114.73114.73171,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...