Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

M/I Homes, Inc. (MHO)

Compare
114.34
+0.16
+(0.14%)
At close: April 1 at 4:00:02 PM EDT
113.79
-0.55
(-0.48%)
After hours: April 1 at 7:51:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025114.22115.36112.01114.34114.34157,976
Mar 31, 2025112.54115.05110.51114.18114.18214,700
Mar 28, 2025117.11117.11112.80113.46113.46206,800
Mar 27, 2025117.64118.62116.15116.69116.69160,000
Mar 26, 2025118.40120.20116.66117.93117.93173,500
Mar 25, 2025118.06120.13116.70118.01118.01203,400
Mar 24, 2025117.42120.59117.42120.42120.42216,000
Mar 21, 2025114.31116.42113.55115.88115.88697,000
Mar 20, 2025116.00120.41116.00117.73117.73200,000
Mar 19, 2025115.75118.36114.78117.19117.19246,200
Mar 18, 2025115.71116.40114.71115.91115.91221,300
Mar 17, 2025116.04117.19114.48115.79115.79281,000
Mar 14, 2025116.22117.96114.83117.22117.22232,200
Mar 13, 2025117.61118.63114.55114.83114.83260,700
Mar 12, 2025119.62120.37115.67117.24117.24306,100
Mar 11, 2025120.28120.91117.84118.99118.99333,900
Mar 10, 2025120.70124.16119.94120.41120.41348,700
Mar 7, 2025122.49122.49119.41121.10121.10269,500
Mar 6, 2025119.94122.88119.33121.58121.58303,500
Mar 5, 2025117.03119.32116.25119.14119.14306,700
Mar 4, 2025113.21118.37113.21116.50116.50421,200
Mar 3, 2025116.93118.15113.84114.68114.68310,400
Feb 28, 2025116.84118.08115.56117.13117.13301,800
Feb 27, 2025118.30120.13116.64116.92116.92252,100
Feb 26, 2025120.71122.40118.02119.12119.12238,900
Feb 25, 2025117.28122.24117.28121.12121.12353,700
Feb 24, 2025117.12118.27115.01116.13116.13269,900
Feb 21, 2025121.56121.80115.71116.81116.81245,500
Feb 20, 2025115.84119.79115.12119.30119.30476,900
Feb 19, 2025113.65117.16112.83116.26116.26332,700
Feb 18, 2025118.40118.40114.76117.26117.26268,600
Feb 14, 2025118.24121.96118.24119.24119.24300,500
Feb 13, 2025118.94118.94116.44117.85117.85234,400
Feb 12, 2025116.53117.33114.46117.14117.14295,500
Feb 11, 2025116.58119.93116.49119.65119.65268,500
Feb 10, 2025117.05118.33115.55117.08117.08292,800
Feb 7, 2025119.37119.46115.60116.12116.12332,800
Feb 6, 2025121.28122.60119.17120.08120.08297,200
Feb 5, 2025123.36123.36120.04120.94120.94413,300
Feb 4, 2025119.86122.54119.61121.93121.93506,900
Feb 3, 2025123.23123.76119.38120.75120.75321,200
Jan 31, 2025128.48129.00125.50125.80125.80365,600
Jan 30, 2025128.15131.67127.00129.96129.96464,400
Jan 29, 2025134.00135.59126.85128.44128.44481,200
Jan 28, 2025138.35138.35134.97135.26135.26533,800
Jan 27, 2025135.54141.75134.95138.07138.07338,300
Jan 24, 2025135.80136.26134.10135.50135.50248,100
Jan 23, 2025136.28137.83134.76136.54136.54283,900
Jan 22, 2025137.42139.00135.32136.86136.86356,200
Jan 21, 2025140.16141.94137.90138.33138.33316,600
Jan 17, 2025140.05141.03136.52137.68137.68357,300
Jan 16, 2025136.53138.18135.10137.02137.02262,300
Jan 15, 2025140.01140.01135.78137.35137.35253,100
Jan 14, 2025129.97133.17129.00133.07133.07310,900
Jan 13, 2025123.40126.55123.02126.38126.38283,800
Jan 10, 2025125.14126.18123.74124.13124.13304,200
Jan 8, 2025125.70128.46124.68127.88127.88268,100
Jan 7, 2025130.21131.67125.89126.77126.77422,000
Jan 6, 2025132.27135.00130.04130.21130.21230,500
Jan 3, 2025131.51132.59130.07131.95131.95244,600
Jan 2, 2025135.24135.99130.03130.69130.69206,400
Dec 31, 2024133.21135.01132.78132.95132.95180,600
Dec 30, 2024133.85134.06130.63132.44132.44200,200
Dec 27, 2024135.18136.20132.19133.97133.97204,600
Dec 26, 2024134.93137.04133.55136.34136.34220,800
Dec 24, 2024133.38136.31133.18136.11136.11145,100
Dec 23, 2024133.26135.44132.67134.17134.17347,500
Dec 20, 2024135.25138.45133.67133.97133.971,359,200
Dec 19, 2024139.04142.72136.21136.40136.40508,900
Dec 18, 2024151.36152.65140.86141.39141.39339,400
Dec 17, 2024154.48156.00149.85150.73150.73206,300
Dec 16, 2024151.94155.72151.94154.69154.69301,300
Dec 13, 2024154.28155.88148.95151.87151.87291,600
Dec 12, 2024156.46158.15155.20155.57155.57401,900
Dec 11, 2024160.72160.72156.19156.48156.48258,900
Dec 10, 2024157.57160.68154.23158.13158.13223,400
Dec 9, 2024161.90162.19159.61160.99160.99189,500
Dec 6, 2024163.66163.66157.08159.35159.35219,600
Dec 5, 2024163.16164.68159.39159.81159.81256,300
Dec 4, 2024167.01167.29161.43162.20162.20248,200
Dec 3, 2024168.13168.50165.82167.97167.97257,500
Dec 2, 2024164.11168.10162.54166.89166.89258,100
Nov 29, 2024167.06167.06163.32165.03165.03102,100
Nov 27, 2024167.68169.51163.79164.54164.54175,900
Nov 26, 2024166.69168.35162.42165.12165.12268,600
Nov 25, 2024164.34172.23164.00169.14169.14410,700
Nov 22, 2024158.25161.11157.12160.59160.59173,800
Nov 21, 2024155.40158.96155.24156.19156.19165,900
Nov 20, 2024154.65156.21153.35154.61154.61197,200
Nov 19, 2024154.01156.44151.54155.75155.75158,100
Nov 18, 2024154.14157.24153.51154.74154.74157,300
Nov 15, 2024156.33157.20152.46155.47155.47285,700
Nov 14, 2024154.86157.37153.59154.87154.87197,600
Nov 13, 2024159.50159.91153.00153.61153.61247,100
Nov 12, 2024163.73165.40155.81156.00156.00273,000
Nov 11, 2024169.85170.38165.44166.07166.07223,200
Nov 8, 2024164.35167.34164.13167.03167.03330,500
Nov 7, 2024161.97166.00160.80164.33164.33301,600
Nov 6, 2024158.80161.41154.82160.93160.93580,800
Nov 5, 2024154.35160.49153.20160.22160.22260,000
Nov 4, 2024152.65159.85151.91155.91155.91261,800
Nov 1, 2024154.03157.26148.83150.23150.23315,900
Oct 31, 2024151.26153.00150.29151.59151.59278,600
Oct 30, 2024149.67155.99149.67153.00153.00399,200
Oct 29, 2024150.00153.75145.65153.45153.45579,200
Oct 28, 2024159.49162.63159.09160.24160.24171,900
Oct 25, 2024161.27161.97157.19157.36157.36178,900
Oct 24, 2024159.43162.80159.28160.27160.27180,500
Oct 23, 2024156.41159.53155.70158.26158.26179,000
Oct 22, 2024162.98162.98157.81158.08158.08204,500
Oct 21, 2024173.43174.04164.78164.95164.95246,500
Oct 18, 2024173.08176.18171.84174.24174.24260,100
Oct 17, 2024174.63174.63170.24171.82171.82212,500
Oct 16, 2024172.64176.18171.41174.92174.92314,400
Oct 15, 2024168.85172.57168.70169.64169.64194,500
Oct 14, 2024163.23168.20163.23167.46167.46189,700
Oct 11, 2024161.15164.05161.15162.81162.81142,400
Oct 10, 2024159.47162.04158.00160.89160.89177,300
Oct 9, 2024163.31164.20161.60162.34162.34214,600
Oct 8, 2024163.00165.56161.29163.61163.61180,900
Oct 7, 2024163.52163.52160.50162.77162.77257,900
Oct 4, 2024169.98170.08161.51165.72165.72229,400
Oct 3, 2024165.80167.57164.00167.43167.43169,400
Oct 2, 2024169.86170.08165.51167.05167.05171,300
Oct 1, 2024171.67173.53167.49172.34172.34237,900
Sep 30, 2024168.77171.68166.94171.36171.36282,200
Sep 27, 2024166.79171.36165.81170.09170.09415,200
Sep 26, 2024164.86165.95162.27164.62164.62313,300
Sep 25, 2024167.00167.51160.52161.11161.11560,700
Sep 24, 2024171.27171.84166.93168.80168.80316,100
Sep 23, 2024172.00173.69167.69170.70170.70342,900
Sep 20, 2024169.19172.89167.32169.58169.582,732,800
Sep 19, 2024173.30173.30167.61172.21172.21431,700
Sep 18, 2024167.91172.89164.19167.23167.23379,400
Sep 17, 2024169.48170.00164.81166.71166.71236,900
Sep 16, 2024167.51168.33163.04167.02167.02402,200
Sep 13, 2024163.09167.55163.09166.49166.49305,000
Sep 12, 2024154.85161.30153.65159.18159.18255,500
Sep 11, 2024152.07153.59147.49153.52153.52304,700
Sep 10, 2024156.63157.47151.11153.84153.84311,400
Sep 9, 2024156.98159.82154.87155.59155.59378,400
Sep 6, 2024156.95160.96156.19157.20157.20303,000
Sep 5, 2024156.04158.38155.18156.18156.18337,100
Sep 4, 2024153.64156.41151.89155.55155.55304,100
Sep 3, 2024158.96161.12153.45154.82154.82248,200
Aug 30, 2024159.80160.00155.68159.37159.37207,700
Aug 29, 2024159.82160.00156.39158.25158.25211,000
Aug 28, 2024160.74162.21157.80159.52159.52214,700
Aug 27, 2024164.00164.13160.51162.31162.31244,900
Aug 26, 2024165.16168.55162.68164.57164.57376,100
Aug 23, 2024156.57164.10156.57163.57163.57288,600
Aug 22, 2024154.55156.87154.32154.73154.73191,200
Aug 21, 2024150.14155.02149.80154.52154.52235,600
Aug 20, 2024148.28150.17146.89147.68147.68165,500
Aug 19, 2024146.00149.02145.37148.36148.36229,600
Aug 16, 2024146.19150.00143.88144.70144.70166,300
Aug 15, 2024146.99148.70144.13146.97146.97279,300
Aug 14, 2024145.94145.94141.89143.53143.53283,300
Aug 13, 2024143.86146.83142.00144.21144.21168,800
Aug 12, 2024144.47144.47140.57141.57141.57158,000
Aug 9, 2024142.70146.14141.70144.50144.50243,900
Aug 8, 2024142.87146.06142.00142.46142.46235,100
Aug 7, 2024150.02150.65139.62140.17140.17302,700
Aug 6, 2024145.72150.25143.39146.79146.79364,300
Aug 5, 2024141.53150.63139.53146.50146.50403,300
Aug 2, 2024150.21157.49149.00153.91153.91354,000
Aug 1, 2024168.03168.40158.23160.73160.73327,500
Jul 31, 2024168.18173.86162.55166.83166.83332,200
Jul 30, 2024168.66170.51160.39167.60167.60381,900
Jul 29, 2024166.45167.59164.21166.67166.67268,000
Jul 26, 2024163.80167.87161.78165.54165.54372,600
Jul 25, 2024153.62161.79152.94158.40158.40335,200
Jul 24, 2024156.40158.90152.94153.16153.16297,700
Jul 23, 2024150.87156.59149.70155.70155.70249,100
Jul 22, 2024148.86151.91145.70151.84151.84308,200
Jul 19, 2024147.07149.94145.81148.20148.20177,800
Jul 18, 2024152.59160.49147.15147.61147.61331,700
Jul 17, 2024147.45151.81146.74150.53150.53274,500
Jul 16, 2024140.15149.76140.15148.87148.87330,800
Jul 15, 2024137.97140.48136.59137.41137.41171,500
Jul 12, 2024135.00138.71135.00136.06136.06199,400
Jul 11, 2024127.20134.22127.20133.60133.60313,800
Jul 10, 2024119.90122.70119.86122.25122.25130,700
Jul 9, 2024118.52121.09118.13118.99118.99148,000
Jul 8, 2024117.60119.23117.09119.17119.17179,300
Jul 5, 2024117.85118.17115.29116.02116.02124,500
Jul 3, 2024117.34120.33116.44118.26118.2679,600
Jul 2, 2024116.59117.68116.09117.63117.63179,700
Jul 1, 2024122.47122.49117.53117.70117.70207,600
Jun 28, 2024121.04123.30120.90122.14122.14481,600
Jun 27, 2024119.15120.13118.62119.59119.59113,200
Jun 26, 2024118.84120.12118.24118.83118.83182,300
Jun 25, 2024122.51122.53117.71120.12120.12224,900
Jun 24, 2024120.36124.30120.01123.12123.12301,500
Jun 21, 2024119.14121.29117.72120.45120.451,416,300
Jun 20, 2024120.47122.28119.14119.24119.24236,200
Jun 18, 2024123.68124.01120.42120.59120.59252,500
Jun 17, 2024123.00125.04122.88124.41124.41196,500
Jun 14, 2024123.49123.49121.51123.24123.24138,000
Jun 13, 2024125.13126.08122.84125.99125.99106,300
Jun 12, 2024126.73130.78124.79125.66125.66196,400
Jun 11, 2024122.54122.54119.92121.01121.01186,400
Jun 10, 2024120.33124.23119.62124.10124.10249,300
Jun 7, 2024124.48124.48121.65121.91121.91147,900
Jun 6, 2024126.75128.89126.19127.26127.26184,800
Jun 5, 2024123.14127.16122.25127.09127.09131,900
Jun 4, 2024126.48127.08121.30122.03122.03275,900
Jun 3, 2024126.92128.49125.57127.32127.32228,800
May 31, 2024125.36126.40123.66124.92124.92281,500
May 30, 2024123.54125.10122.97124.46124.46170,600
May 29, 2024122.82122.88120.88122.17122.17163,800
May 28, 2024125.22125.98123.47124.49124.49168,000
May 24, 2024123.46125.22123.33124.80124.80157,600
May 23, 2024124.58124.63121.13122.64122.64268,000
May 22, 2024127.46127.48123.23123.78123.78245,000
May 21, 2024130.51130.51127.75128.14128.14157,600
May 20, 2024130.27132.56129.52130.83130.83249,500
May 17, 2024128.28129.48127.44129.24129.24230,500
May 16, 2024132.13132.34127.32127.64127.64241,300
May 15, 2024130.54133.26130.08132.76132.76247,500
May 14, 2024126.93128.70125.06127.56127.56317,600
May 13, 2024124.41125.02123.12123.23123.23156,700
May 10, 2024123.50123.91122.72123.41123.41111,700
May 9, 2024122.56124.04122.20123.49123.49158,200
May 8, 2024121.92123.07121.00122.55122.55174,200
May 7, 2024124.00125.52122.87122.88122.88204,400
May 6, 2024123.32124.58122.46123.94123.94271,700
May 3, 2024122.94125.69121.60122.02122.02274,100
May 2, 2024117.51118.97115.00118.91118.91198,100
May 1, 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 9, 2024126.43126.43121.70122.08122.08236,700
Apr 8, 2024126.46127.10124.56125.27125.27411,000
Apr 5, 2024124.14127.08123.02125.78125.78519,800
Apr 4, 2024127.89128.59123.00124.20124.20199,300
Apr 3, 2024122.70126.46122.70125.78125.78224,200
Apr 2, 2024129.10129.26122.40124.00124.00374,100

Related Tickers

TPH Tri Pointe Homes, Inc.
32.21
+0.91%
 
MTH Meritage Homes Corporation
71.08
+0.28%
 
TMHC Taylor Morrison Home Corporation
60.60
+0.93%
 
LGIH LGI Homes, Inc.
66.02
-0.68%
 
BZH Beazer Homes USA, Inc.
20.51
+0.59%
 
SKY Champion Homes, Inc.
92.61
-2.27%
 
HOV Hovnanian Enterprises, Inc.
104.61
-0.10%
 
PHM PulteGroup, Inc.
103.04
+0.23%
 
GRBK Green Brick Partners, Inc.
58.73
+0.72%
 
IBP Installed Building Products, Inc.
172.68
+0.71%