M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
156.19
+1.58 (1.02%)
Nov 21, 2024, 4:00 PM EST - Market closed
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 154.65 | 156.21 | 153.35 | 154.61 | 154.61 | -0.73% | 197,203 |
| Nov 19, 2024 | 154.01 | 156.44 | 151.54 | 155.75 | 155.75 | 0.65% | 158,120 |
| Nov 18, 2024 | 154.14 | 157.24 | 153.51 | 154.74 | 154.74 | -0.47% | 157,300 |
| Nov 15, 2024 | 156.33 | 157.20 | 152.46 | 155.47 | 155.47 | 0.39% | 285,704 |
| Nov 14, 2024 | 154.86 | 157.37 | 153.59 | 154.87 | 154.87 | 0.82% | 197,634 |
| Nov 13, 2024 | 159.50 | 159.91 | 153.00 | 153.61 | 153.61 | -1.53% | 247,072 |
| Nov 12, 2024 | 163.73 | 165.40 | 155.81 | 156.00 | 156.00 | -6.06% | 273,144 |
| Nov 11, 2024 | 169.85 | 170.38 | 165.44 | 166.07 | 166.07 | -0.57% | 223,181 |
| Nov 8, 2024 | 164.35 | 167.34 | 164.13 | 167.03 | 167.03 | 1.64% | 330,515 |
| Nov 7, 2024 | 161.97 | 166.00 | 160.80 | 164.33 | 164.33 | 2.11% | 301,631 |
| Nov 6, 2024 | 158.80 | 161.41 | 154.82 | 160.93 | 160.93 | 0.44% | 580,840 |
| Nov 5, 2024 | 154.35 | 160.49 | 153.20 | 160.22 | 160.22 | 2.76% | 259,993 |
| Nov 4, 2024 | 152.65 | 159.85 | 151.91 | 155.91 | 155.91 | 3.78% | 261,892 |
| Nov 1, 2024 | 154.03 | 157.26 | 148.83 | 150.23 | 150.23 | -0.90% | 315,921 |
| Oct 31, 2024 | 151.26 | 153.00 | 150.29 | 151.59 | 151.59 | -0.92% | 278,629 |
| Oct 30, 2024 | 149.67 | 156.00 | 149.67 | 153.00 | 153.00 | -0.29% | 399,218 |
| Oct 29, 2024 | 150.00 | 153.75 | 145.65 | 153.45 | 153.45 | -4.24% | 579,277 |
| Oct 28, 2024 | 159.49 | 162.63 | 159.09 | 160.24 | 160.24 | 1.83% | 171,904 |
| Oct 25, 2024 | 161.27 | 161.97 | 157.19 | 157.36 | 157.36 | -1.82% | 178,921 |
| Oct 24, 2024 | 159.43 | 162.80 | 159.28 | 160.27 | 160.27 | 1.27% | 180,560 |
| Oct 23, 2024 | 156.41 | 159.53 | 155.70 | 158.26 | 158.26 | 0.11% | 179,020 |
| Oct 22, 2024 | 162.98 | 162.98 | 157.81 | 158.08 | 158.08 | -4.16% | 204,503 |
| Oct 21, 2024 | 173.43 | 174.04 | 164.78 | 164.95 | 164.95 | -5.33% | 246,602 |
| Oct 18, 2024 | 173.08 | 176.18 | 171.84 | 174.24 | 174.24 | 1.41% | 260,101 |
| Oct 17, 2024 | 174.63 | 174.63 | 170.24 | 171.82 | 171.82 | -1.77% | 212,486 |
| Oct 16, 2024 | 172.64 | 176.18 | 171.41 | 174.92 | 174.92 | 3.11% | 314,552 |
| Oct 15, 2024 | 168.85 | 172.57 | 168.70 | 169.64 | 169.64 | 1.30% | 194,633 |
| Oct 14, 2024 | 163.23 | 168.20 | 163.23 | 167.46 | 167.46 | 2.86% | 189,689 |
| Oct 11, 2024 | 161.15 | 164.05 | 161.15 | 162.81 | 162.81 | 1.19% | 142,442 |
| Oct 10, 2024 | 159.47 | 162.04 | 158.00 | 160.89 | 160.89 | -0.89% | 177,280 |
| Oct 9, 2024 | 163.31 | 164.20 | 161.60 | 162.34 | 162.34 | -0.78% | 214,637 |
| Oct 8, 2024 | 163.00 | 165.56 | 161.29 | 163.61 | 163.61 | 0.52% | 180,880 |
| Oct 7, 2024 | 163.52 | 163.52 | 160.50 | 162.77 | 162.77 | -1.78% | 258,059 |
| Oct 4, 2024 | 169.98 | 170.08 | 161.51 | 165.72 | 165.72 | -1.02% | 229,444 |
| Oct 3, 2024 | 165.80 | 167.57 | 164.00 | 167.43 | 167.43 | 0.23% | 169,391 |
| Oct 2, 2024 | 169.86 | 170.08 | 165.51 | 167.05 | 167.05 | -3.07% | 171,335 |
| Oct 1, 2024 | 171.67 | 173.53 | 167.49 | 172.34 | 172.34 | 0.57% | 237,961 |
| Sep 30, 2024 | 168.77 | 171.68 | 166.94 | 171.36 | 171.36 | 0.75% | 282,351 |
| Sep 27, 2024 | 166.79 | 171.36 | 165.81 | 170.09 | 170.09 | 3.32% | 415,229 |
| Sep 26, 2024 | 164.86 | 165.95 | 162.27 | 164.62 | 164.62 | 2.18% | 313,270 |
| 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 |