New Zealand markets closed

M/I Homes, Inc. (MHO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.02-2.24 (-1.89%)
At close: 04:00PM EDT
116.13 +0.11 (+0.09%)
After hours: 05:29PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024117.85118.17115.29116.02116.02124,500
03 Jul 2024117.34120.33116.44118.26118.2679,600
02 Jul 2024116.59117.68116.09117.63117.63179,700
01 Jul 2024122.47122.49117.53117.70117.70207,600
28 Jun 2024121.04123.30120.90122.14122.14481,600
27 Jun 2024119.15120.13118.62119.59119.59113,200
26 Jun 2024118.84120.12118.24118.83118.83182,300
25 Jun 2024122.51122.53117.71120.12120.12224,900
24 Jun 2024120.36124.30120.01123.12123.12301,500
21 Jun 2024119.14121.29117.72120.45120.451,416,300
20 Jun 2024120.47122.28119.14119.24119.24236,200
18 Jun 2024123.68124.01120.42120.59120.59252,500
17 Jun 2024123.00125.04122.88124.41124.41196,500
14 Jun 2024123.49123.49121.51123.24123.24138,000
13 Jun 2024125.13126.08122.84125.99125.99106,300
12 Jun 2024126.73130.78124.79125.66125.66196,400
11 Jun 2024122.54122.54119.92121.01121.01186,400
10 Jun 2024120.33124.23119.62124.10124.10249,300
07 Jun 2024124.48124.48121.65121.91121.91147,900
06 Jun 2024126.75128.89126.19127.26127.26184,800
05 Jun 2024123.14127.16122.25127.09127.09131,900
04 Jun 2024126.48127.08121.30122.03122.03275,900
03 Jun 2024126.92128.49125.57127.32127.32228,800
31 May 2024125.36126.40123.66124.92124.92281,500
30 May 2024123.54125.10122.97124.46124.46170,600
29 May 2024122.82122.88120.88122.17122.17163,800
28 May 2024125.22125.98123.47124.49124.49168,000
24 May 2024123.46125.22123.33124.80124.80157,600
23 May 2024124.58124.63121.13122.64122.64268,000
22 May 2024127.46127.48123.23123.78123.78245,000
21 May 2024130.51130.51127.75128.14128.14157,600
20 May 2024130.27132.56129.52130.83130.83249,500
17 May 2024128.28129.48127.44129.24129.24230,500
16 May 2024132.13132.34127.32127.64127.64241,300
15 May 2024130.54133.26130.08132.76132.76247,500
14 May 2024126.93128.70125.06127.56127.56317,600
13 May 2024124.41125.02123.12123.23123.23156,700
10 May 2024123.50123.91122.72123.41123.41111,700
09 May 2024122.56124.04122.20123.49123.49158,200
08 May 2024121.92123.07121.00122.55122.55174,200
07 May 2024124.00125.52122.87122.88122.88204,400
06 May 2024123.32124.58122.46123.94123.94271,700
03 May 2024122.94125.69121.60122.02122.02274,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...