Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
M/I Homes
(NY:
MHO
)
124.80
+2.16 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2008
17.47
17.47
16.41
16.49
329,253
-1.00(-5.72%)
Feb 28, 2008
18.78
18.92
17.46
17.49
389,820
-1.35(-7.17%)
Feb 27, 2008
18.06
19.07
18.06
18.84
390,300
+0.42(+2.28%)
Feb 26, 2008
17.95
18.92
17.81
18.42
378,359
+0.47(+2.62%)
Feb 25, 2008
17.02
18.05
16.90
17.95
199,800
+0.62(+3.58%)
Feb 22, 2008
17.30
17.49
16.44
17.33
255,300
+0.03(+0.17%)
Feb 21, 2008
17.79
18.16
17.22
17.30
254,340
-0.63(-3.51%)
Feb 20, 2008
17.45
18.09
16.78
17.93
406,673
+0.71(+4.12%)
Feb 19, 2008
16.95
17.50
16.82
17.22
359,920
+0.47(+2.81%)
Feb 18, 2008
17.50
17.63
16.50
16.75
0
+0.00(+0.00%)
Feb 15, 2008
17.50
17.63
16.50
16.75
483,576
-0.89(-5.05%)
Feb 14, 2008
18.41
18.50
17.46
17.64
551,156
-0.72(-3.92%)
Feb 13, 2008
18.15
18.38
17.70
18.36
236,039
+0.70(+3.96%)
Feb 12, 2008
17.22
18.43
17.11
17.66
374,493
+0.54(+3.15%)
Feb 11, 2008
16.15
17.17
15.37
17.12
266,300
+1.07(+6.67%)
Feb 08, 2008
16.02
17.08
15.93
16.05
489,041
-0.16(-0.99%)
Feb 07, 2008
14.93
16.89
14.93
16.21
467,900
-0.04(-0.25%)
Feb 06, 2008
15.39
16.39
15.14
16.25
830,700
+0.87(+5.66%)
Feb 05, 2008
15.00
16.03
14.75
15.38
379,800
+0.19(+1.25%)
Feb 04, 2008
16.00
16.10
15.00
15.19
462,759
-0.93(-5.77%)
Feb 01, 2008
14.66
16.25
14.50
16.12
566,352
+1.17(+7.83%)
Jan 31, 2008
13.70
15.35
13.70
14.95
632,809
+0.99(+7.09%)
Jan 30, 2008
14.07
14.49
13.27
13.96
604,900
-0.04(-0.29%)
Jan 29, 2008
13.44
14.30
12.94
14.00
472,645
+0.90(+6.88%)
Jan 28, 2008
12.94
13.18
12.08
13.10
399,555
+0.11(+0.84%)
Jan 25, 2008
12.99
14.00
12.81
12.99
790,779
+0.17(+1.33%)
Jan 24, 2008
11.48
12.92
11.48
12.82
551,195
+1.27(+11.00%)
Jan 23, 2008
10.21
11.91
10.00
11.55
794,435
+1.31(+12.79%)
Jan 22, 2008
8.910
10.96
8.840
10.24
623,900
+0.99(+10.70%)
Jan 21, 2008
9.650
9.650
8.850
9.250
0
+0.00(+0.00%)
Jan 18, 2008
9.650
9.650
8.850
9.250
275,573
-0.18(-1.91%)
Jan 17, 2008
8.890
9.800
8.520
9.430
410,114
+0.40(+4.43%)
Jan 16, 2008
8.000
9.540
8.000
9.030
373,563
+1.02(+12.73%)
Jan 15, 2008
8.840
8.840
7.690
8.010
381,552
-0.95(-10.60%)
Jan 14, 2008
9.180
9.450
8.420
8.960
337,423
-0.28(-3.03%)
Jan 11, 2008
8.500
9.330
7.930
9.240
407,100
+0.71(+8.32%)
Jan 10, 2008
7.900
9.080
7.690
8.530
532,650
+0.70(+8.94%)
Jan 09, 2008
8.250
8.490
7.200
7.830
649,848
-0.47(-5.66%)
Jan 08, 2008
8.890
9.030
8.220
8.300
530,030
-0.43(-4.93%)
Jan 07, 2008
9.050
9.230
8.580
8.730
328,500
-0.30(-3.32%)
Jan 04, 2008
9.590
9.600
9.000
9.030
246,010
-0.64(-6.62%)
Jan 03, 2008
10.59
10.75
9.610
9.670
465,700
-0.80(-7.64%)
Jan 02, 2008
10.46
11.23
10.47
10.47
588,100
-0.03(-0.29%)
Jan 01, 2008
10.61
11.09
10.10
10.50
0
+0.00(+0.00%)
Dec 31, 2007
10.61
11.09
10.10
10.50
363,010
+0.40(+3.96%)
Dec 28, 2007
10.05
10.51
9.690
10.10
207,800
-0.05(-0.49%)
Dec 27, 2007
10.24
10.84
10.05
10.15
722,700
-0.14(-1.36%)
Dec 26, 2007
10.86
10.86
10.20
10.29
151,700
-0.56(-5.16%)
Dec 24, 2007
10.93
11.27
10.72
10.85
100,700
-0.05(-0.46%)
Dec 21, 2007
11.04
11.61
10.49
10.90
968,700
+0.08(+0.74%)
Dec 20, 2007
11.02
11.02
10.16
10.82
259,900
-0.04(-0.37%)
Dec 19, 2007
10.93
11.06
10.33
10.86
179,900
-0.26(-2.34%)
Dec 18, 2007
10.83
11.32
10.57
11.12
180,300
+0.45(+4.22%)
Dec 17, 2007
11.32
11.81
10.62
10.67
219,250
-0.86(-7.46%)
Dec 14, 2007
11.81
12.32
11.53
11.53
235,300
-0.33(-2.78%)
Dec 13, 2007
11.04
11.88
10.93
11.86
244,812
+0.55(+4.86%)
Dec 12, 2007
12.12
12.50
10.65
11.31
395,200
-0.32(-2.75%)
Dec 11, 2007
12.19
12.77
11.35
11.63
799,019
-0.25(-2.10%)
Dec 10, 2007
10.27
12.04
10.23
11.88
757,000
+1.64(+16.02%)
Dec 07, 2007
10.96
11.20
10.14
10.24
356,250
-0.67(-6.14%)
Dec 06, 2007
9.250
11.02
9.250
10.91
586,800
+1.56(+16.68%)
Dec 05, 2007
9.250
9.390
9.020
9.350
179,000
+0.34(+3.77%)
Dec 04, 2007
9.210
9.520
8.910
9.010
205,720
-0.30(-3.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.