M/I Homes Inc (MHO) Historical Stock Data
111.15 ↑0.46 (0.42%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MHO is down -0.45% a day on average. There have been 14 days where M/I Homes Inc closed green and 16 days where MHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 114.34 | 110.69 | ↓$3.65 (-3.19%) | 110.14 | 114.73 | 265.32K |
| 2024-04-17 | 114.66 | 111.40 | ↓$3.26 (-2.84%) | 111.10 | 114.66 | 240.48K |
| 2024-04-16 | 114.04 | 112.91 | ↓$1.13 (-0.99%) | 111.21 | 114.04 | 299.69K |
| 2024-04-15 | 117.85 | 115.55 | ↓$2.30 (-1.95%) | 115.12 | 118.90 | 234.29K |
| 2024-04-12 | 117.30 | 117.76 | ↑$0.46 (0.39%) | 116.64 | 118.41 | 262.80K |
| 2024-04-11 | 118.08 | 118.32 | ↑$0.24 (0.20%) | 116.98 | 119.15 | 270.49K |
| 2024-04-10 | 116.38 | 116.85 | ↑$0.47 (0.40%) | 115.36 | 118.12 | 280.42K |
| 2024-04-09 | 126.43 | 122.08 | ↓$4.35 (-3.44%) | 121.70 | 126.43 | 236.73K |
| 2024-04-08 | 126.46 | 125.27 | ↓$1.19 (-0.94%) | 124.56 | 127.10 | 410.99K |
| 2024-04-05 | 124.14 | 125.78 | ↑$1.64 (1.32%) | 123.02 | 127.08 | 519.80K |
| 2024-04-04 | 127.89 | 124.20 | ↓$3.69 (-2.89%) | 123.00 | 128.59 | 199.32K |
| 2024-04-03 | 122.70 | 125.78 | ↑$3.08 (2.51%) | 122.70 | 126.46 | 224.39K |
| 2024-04-02 | 129.10 | 124.00 | ↓$5.10 (-3.95%) | 122.40 | 129.27 | 374.10K |
| 2024-04-01 | 136.20 | 132.38 | ↓$3.82 (-2.80%) | 131.48 | 136.99 | 190.41K |
| 2024-03-28 | 130.98 | 136.29 | ↑$5.31 (4.05%) | 130.74 | 139.25 | 353.96K |
| 2024-03-27 | 129.03 | 130.30 | ↑$1.27 (0.98%) | 127.86 | 130.69 | 158.91K |
| 2024-03-26 | 128.81 | 127.74 | ↓$1.07 (-0.83%) | 127.54 | 129.98 | 180.32K |
| 2024-03-25 | 128.15 | 127.88 | ↓$0.27 (-0.21%) | 127.68 | 129.90 | 101.45K |
| 2024-03-22 | 130.85 | 128.76 | ↓$2.09 (-1.60%) | 128.59 | 130.85 | 133.56K |
| 2024-03-21 | 129.75 | 130.04 | ↑$0.29 (0.22%) | 128.73 | 131.08 | 202.81K |
| 2024-03-20 | 123.49 | 127.77 | ↑$4.28 (3.47%) | 122.97 | 128.41 | 398.35K |
| 2024-03-19 | 120.90 | 123.89 | ↑$2.99 (2.47%) | 120.11 | 124.50 | 205.75K |
| 2024-03-18 | 123.37 | 121.36 | ↓$2.01 (-1.63%) | 119.79 | 123.46 | 189.53K |
| 2024-03-15 | 121.53 | 122.29 | ↑$0.76 (0.63%) | 121.08 | 124.41 | 758.94K |
| 2024-03-14 | 128.53 | 122.72 | ↓$5.81 (-4.52%) | 121.19 | 129.52 | 248.05K |
| 2024-03-13 | 128.00 | 129.92 | ↑$1.92 (1.50%) | 128.00 | 131.48 | 161.35K |
| 2024-03-12 | 126.14 | 127.92 | ↑$1.78 (1.41%) | 125.55 | 128.77 | 154.81K |
| 2024-03-11 | 126.21 | 126.57 | ↑$0.36 (0.29%) | 124.32 | 126.90 | 191.33K |
| 2024-03-08 | 127.95 | 126.83 | ↓$1.12 (-0.88%) | 126.02 | 130.15 | 174.73K |
| 2024-03-07 | 127.75 | 126.96 | ↓$0.79 (-0.62%) | 126.37 | 130.42 | 219.76K |
Create an account or log in to view more rows.
$MHO When they tell me diversifying is for idiots
$MHO Very bullish action
$MHO why is this not moving lol
$MHO just fucking go already jeesh
$MHO buy and HODL
$MHO i'm out of slaps for the day
$MHO I’ll be buying more if this dips!
$MHO getting this mare ready to run today
$MHO going down
$MHO I can wait.