M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
164.62
+3.51 (2.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 167.00 | 167.51 | 160.52 | 161.11 | 161.11 | -4.56% | 560,739 |
| Sep 24, 2024 | 171.27 | 171.84 | 166.93 | 168.80 | 168.80 | -1.11% | 316,153 |
| Sep 23, 2024 | 172.00 | 173.69 | 167.69 | 170.70 | 170.70 | 0.66% | 342,866 |
| Sep 20, 2024 | 169.19 | 172.89 | 167.32 | 169.58 | 169.58 | -1.53% | 2,732,942 |
| Sep 19, 2024 | 173.30 | 173.30 | 167.61 | 172.21 | 172.21 | 2.98% | 431,744 |
| Sep 18, 2024 | 167.91 | 172.89 | 164.19 | 167.23 | 167.23 | 0.31% | 379,384 |
| Sep 17, 2024 | 169.48 | 170.00 | 164.81 | 166.71 | 166.71 | -0.19% | 236,931 |
| Sep 16, 2024 | 167.51 | 168.33 | 163.04 | 167.02 | 167.02 | 0.32% | 402,188 |
| Sep 13, 2024 | 163.09 | 167.55 | 163.09 | 166.49 | 166.49 | 4.59% | 304,991 |
| Sep 12, 2024 | 154.85 | 161.30 | 153.65 | 159.18 | 159.18 | 3.69% | 255,472 |
| Sep 11, 2024 | 152.07 | 153.59 | 147.49 | 153.52 | 153.52 | -0.21% | 304,660 |
| Sep 10, 2024 | 156.63 | 157.47 | 151.11 | 153.84 | 153.84 | -1.12% | 311,416 |
| Sep 9, 2024 | 156.98 | 159.82 | 154.87 | 155.59 | 155.59 | -1.02% | 378,428 |
| Sep 6, 2024 | 156.95 | 160.96 | 156.19 | 157.20 | 157.20 | 0.65% | 302,956 |
| Sep 5, 2024 | 156.04 | 158.38 | 155.18 | 156.18 | 156.18 | 0.41% | 337,149 |
| Sep 4, 2024 | 153.64 | 156.41 | 151.89 | 155.55 | 155.55 | 0.47% | 304,125 |
| Sep 3, 2024 | 158.96 | 161.12 | 153.45 | 154.82 | 154.82 | -2.85% | 248,215 |
| Aug 30, 2024 | 159.80 | 160.00 | 155.68 | 159.37 | 159.37 | 0.71% | 207,748 |
| Aug 29, 2024 | 159.82 | 160.00 | 156.39 | 158.25 | 158.25 | -0.80% | 210,978 |
| Aug 28, 2024 | 160.74 | 162.21 | 157.80 | 159.52 | 159.52 | -1.72% | 214,738 |
| Aug 27, 2024 | 164.00 | 164.13 | 160.51 | 162.31 | 162.31 | -1.37% | 244,900 |
| Aug 26, 2024 | 165.16 | 168.55 | 162.68 | 164.57 | 164.57 | 0.61% | 376,080 |
| Aug 23, 2024 | 156.57 | 164.10 | 156.57 | 163.57 | 163.57 | 5.71% | 288,577 |
| Aug 22, 2024 | 154.55 | 156.87 | 154.32 | 154.73 | 154.73 | 0.14% | 191,249 |
| Aug 21, 2024 | 150.14 | 155.02 | 149.80 | 154.52 | 154.52 | 4.63% | 235,622 |
| Aug 20, 2024 | 148.28 | 150.17 | 146.89 | 147.68 | 147.68 | -0.46% | 165,565 |
| Aug 19, 2024 | 146.00 | 149.02 | 145.37 | 148.36 | 148.36 | 2.53% | 229,600 |
| Aug 16, 2024 | 146.19 | 150.00 | 143.88 | 144.70 | 144.70 | -1.54% | 166,299 |
| Aug 15, 2024 | 146.99 | 148.70 | 144.13 | 146.97 | 146.97 | 2.40% | 279,369 |
| Aug 14, 2024 | 145.94 | 145.94 | 141.89 | 143.53 | 143.53 | -0.47% | 283,250 |
| Aug 13, 2024 | 143.86 | 146.83 | 142.00 | 144.21 | 144.21 | 1.86% | 168,783 |
| Aug 12, 2024 | 144.47 | 144.47 | 140.57 | 141.57 | 141.57 | -2.03% | 158,095 |
| Aug 9, 2024 | 142.70 | 146.14 | 141.70 | 144.50 | 144.50 | 1.43% | 243,884 |
| Aug 8, 2024 | 142.87 | 146.06 | 142.00 | 142.46 | 142.46 | 1.63% | 235,067 |
| Aug 7, 2024 | 150.02 | 150.65 | 139.62 | 140.17 | 140.17 | -4.51% | 302,695 |
| Aug 6, 2024 | 145.72 | 150.25 | 143.39 | 146.79 | 146.79 | 0.20% | 364,297 |
| Aug 5, 2024 | 141.53 | 150.63 | 139.53 | 146.50 | 146.50 | -4.81% | 403,409 |
| Aug 2, 2024 | 150.21 | 157.49 | 149.00 | 153.91 | 153.91 | -4.24% | 353,980 |
| Aug 1, 2024 | 168.03 | 168.40 | 158.23 | 160.73 | 160.73 | -3.66% | 327,485 |
| Jul 31, 2024 | 168.18 | 173.86 | 162.55 | 166.83 | 166.83 | -0.46% | 332,421 |
| Jul 30, 2024 | 168.66 | 170.51 | 160.39 | 167.60 | 167.60 | 0.56% | 381,905 |
| Jul 29, 2024 | 166.45 | 167.59 | 164.21 | 166.67 | 166.67 | 0.68% | 268,062 |
| Jul 26, 2024 | 163.80 | 167.87 | 161.78 | 165.54 | 165.54 | 4.51% | 372,611 |
| Jul 25, 2024 | 153.62 | 161.79 | 152.94 | 158.40 | 158.40 | 3.42% | 335,287 |
| Jul 24, 2024 | 156.40 | 158.90 | 152.94 | 153.16 | 153.16 | -1.63% | 297,744 |
| Jul 23, 2024 | 150.87 | 156.59 | 149.70 | 155.70 | 155.70 | 2.54% | 249,066 |
| Jul 22, 2024 | 148.86 | 151.91 | 145.70 | 151.84 | 151.84 | 2.46% | 308,188 |
| Jul 19, 2024 | 147.07 | 149.94 | 145.81 | 148.20 | 148.20 | 0.40% | 177,797 |
| Jul 18, 2024 | 152.59 | 160.49 | 147.15 | 147.61 | 147.61 | -1.94% | 331,695 |
| Jul 17, 2024 | 147.45 | 151.81 | 146.74 | 150.53 | 150.53 | 1.12% | 274,708 |
| Jul 16, 2024 | 140.15 | 149.76 | 140.15 | 148.87 | 148.87 | 8.34% | 330,838 |
| Jul 15, 2024 | 137.97 | 140.48 | 136.59 | 137.41 | 137.41 | 0.99% | 171,457 |
| Jul 12, 2024 | 135.00 | 138.71 | 135.00 | 136.06 | 136.06 | 1.84% | 199,420 |
| Jul 11, 2024 | 127.20 | 134.22 | 127.20 | 133.60 | 133.60 | 9.28% | 313,784 |
| Jul 10, 2024 | 119.90 | 122.70 | 119.86 | 122.25 | 122.25 | 2.74% | 130,664 |
| Jul 9, 2024 | 118.52 | 121.09 | 118.13 | 118.99 | 118.99 | -0.15% | 148,181 |
| Jul 8, 2024 | 117.60 | 119.23 | 117.09 | 119.17 | 119.17 | 2.72% | 179,313 |
| Jul 5, 2024 | 117.85 | 118.17 | 115.29 | 116.02 | 116.02 | -1.89% | 124,475 |
| Jul 3, 2024 | 117.34 | 120.33 | 116.44 | 118.26 | 118.26 | 0.54% | 79,582 |
| Jul 2, 2024 | 116.59 | 117.68 | 116.09 | 117.63 | 117.63 | -0.06% | 179,708 |
| Jul 1, 2024 | 122.47 | 122.49 | 117.53 | 117.70 | 117.70 | -3.64% | 207,574 |
| Jun 28, 2024 | 121.04 | 123.30 | 120.90 | 122.14 | 122.14 | 2.13% | 481,622 |
| Jun 27, 2024 | 119.15 | 120.13 | 118.62 | 119.59 | 119.59 | 0.64% | 113,171 |
| Jun 26, 2024 | 118.84 | 120.12 | 118.24 | 118.83 | 118.83 | -1.07% | 182,321 |
| Jun 25, 2024 | 122.51 | 122.53 | 117.71 | 120.12 | 120.12 | -2.44% | 224,888 |
| Jun 24, 2024 | 120.36 | 124.30 | 120.01 | 123.12 | 123.12 | 2.22% | 301,463 |
| Jun 21, 2024 | 119.14 | 121.29 | 117.72 | 120.45 | 120.45 | 1.01% | 1,416,298 |
| Jun 20, 2024 | 120.47 | 122.28 | 119.14 | 119.24 | 119.24 | -1.12% | 236,153 |
| Jun 18, 2024 | 123.68 | 124.01 | 120.42 | 120.59 | 120.59 | -3.07% | 252,480 |
| Jun 17, 2024 | 123.00 | 125.04 | 122.88 | 124.41 | 124.41 | 0.95% | 196,539 |
| Jun 14, 2024 | 123.49 | 123.49 | 121.51 | 123.24 | 123.24 | -2.18% | 138,017 |
| Jun 13, 2024 | 125.13 | 126.08 | 122.84 | 125.99 | 125.99 | 0.26% | 106,329 |
| Jun 12, 2024 | 126.73 | 130.78 | 124.79 | 125.66 | 125.66 | 3.84% | 196,412 |
| Jun 11, 2024 | 122.54 | 122.54 | 119.92 | 121.01 | 121.01 | -2.49% | 186,386 |
| Jun 10, 2024 | 120.33 | 124.23 | 119.62 | 124.10 | 124.10 | 1.80% | 249,343 |
| Jun 7, 2024 | 124.48 | 124.48 | 121.65 | 121.91 | 121.91 | -4.20% | 147,902 |
| Jun 6, 2024 | 126.75 | 128.89 | 126.19 | 127.26 | 127.26 | 0.13% | 184,825 |
| Jun 5, 2024 | 123.14 | 127.16 | 122.25 | 127.09 | 127.09 | 4.15% | 131,898 |
| Jun 4, 2024 | 126.48 | 127.08 | 121.30 | 122.03 | 122.03 | -4.15% | 275,933 |
| Jun 3, 2024 | 126.92 | 128.49 | 125.57 | 127.32 | 127.32 | 1.92% | 228,808 |
| May 31, 2024 | 125.36 | 126.40 | 123.66 | 124.92 | 124.92 | 0.37% | 281,460 |
| May 30, 2024 | 123.54 | 125.10 | 122.97 | 124.46 | 124.46 | 1.87% | 170,581 |
| May 29, 2024 | 122.82 | 122.88 | 120.88 | 122.17 | 122.17 | -1.86% | 163,813 |
| May 28, 2024 | 125.22 | 125.98 | 123.47 | 124.49 | 124.49 | -0.25% | 167,995 |
| May 24, 2024 | 123.46 | 125.22 | 123.33 | 124.80 | 124.80 | 1.76% | 157,585 |
| May 23, 2024 | 124.58 | 124.63 | 121.13 | 122.64 | 122.64 | -0.92% | 267,972 |
| May 22, 2024 | 127.46 | 127.48 | 123.23 | 123.78 | 123.78 | -3.40% | 245,026 |
| May 21, 2024 | 130.51 | 130.51 | 127.75 | 128.14 | 128.14 | -2.06% | 157,596 |
| May 20, 2024 | 130.27 | 132.56 | 129.52 | 130.83 | 130.83 | 1.23% | 249,484 |
| May 17, 2024 | 128.28 | 129.48 | 127.44 | 129.24 | 129.24 | 1.25% | 230,463 |
| May 16, 2024 | 132.13 | 132.34 | 127.32 | 127.64 | 127.64 | -3.86% | 241,288 |
| May 15, 2024 | 130.54 | 133.26 | 130.08 | 132.76 | 132.76 | 4.08% | 247,549 |
| May 14, 2024 | 126.93 | 128.70 | 125.06 | 127.56 | 127.56 | 3.51% | 317,588 |
| May 13, 2024 | 124.41 | 125.02 | 123.12 | 123.23 | 123.23 | -0.15% | 156,711 |
| May 10, 2024 | 123.50 | 123.91 | 122.72 | 123.41 | 123.41 | -0.06% | 111,710 |
| May 9, 2024 | 122.56 | 124.04 | 122.20 | 123.49 | 123.49 | 0.77% | 158,240 |
| May 8, 2024 | 121.92 | 123.07 | 121.00 | 122.55 | 122.55 | -0.27% | 174,283 |
| May 7, 2024 | 124.00 | 125.52 | 122.87 | 122.88 | 122.88 | -0.86% | 204,440 |
| May 6, 2024 | 123.32 | 124.58 | 122.46 | 123.94 | 123.94 | 1.57% | 271,698 |
| May 3, 2024 | 122.94 | 125.69 | 121.60 | 122.02 | 122.02 | 2.62% | 274,108 |