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
)
123.78
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2009
13.77
15.75
13.77
15.27
617,578
+1.59(+11.62%)
Apr 29, 2009
12.31
14.09
12.14
13.68
443,853
+1.36(+11.04%)
Apr 28, 2009
11.55
12.82
11.41
12.32
260,261
+0.55(+4.67%)
Apr 27, 2009
13.00
13.02
11.50
11.77
449,100
-1.70(-12.62%)
Apr 24, 2009
11.89
13.57
11.83
13.47
434,290
+1.78(+15.23%)
Apr 23, 2009
11.86
12.54
11.02
11.69
220,124
-0.13(-1.10%)
Apr 22, 2009
10.66
12.58
10.40
11.82
417,344
+0.94(+8.64%)
Apr 21, 2009
9.660
11.23
9.530
10.88
346,672
+1.11(+11.36%)
Apr 20, 2009
11.75
11.75
9.740
9.770
515,366
-2.37(-19.52%)
Apr 17, 2009
11.02
12.41
11.00
12.14
241,010
+1.09(+9.86%)
Apr 16, 2009
10.09
11.56
9.990
11.05
474,667
+1.15(+11.62%)
Apr 15, 2009
8.550
10.34
8.450
9.900
567,575
+1.33(+15.52%)
Apr 14, 2009
8.060
8.880
8.060
8.570
360,880
+0.34(+4.13%)
Apr 13, 2009
8.510
8.610
8.030
8.230
263,030
-0.50(-5.73%)
Apr 09, 2009
8.660
9.350
8.440
8.730
367,104
+0.41(+4.93%)
Apr 08, 2009
8.850
8.950
7.860
8.320
234,646
-0.22(-2.58%)
Apr 07, 2009
8.440
8.920
8.200
8.540
289,971
-0.14(-1.61%)
Apr 06, 2009
8.820
8.850
8.260
8.680
126,933
-0.37(-4.09%)
Apr 03, 2009
8.940
9.200
8.430
9.050
282,648
+0.10(+1.12%)
Apr 02, 2009
8.120
9.150
8.040
8.950
227,073
+0.93(+11.60%)
Apr 01, 2009
6.800
8.060
6.800
8.020
209,158
+1.03(+14.74%)
Mar 31, 2009
7.230
7.490
6.690
6.990
203,311
-0.14(-1.96%)
Mar 30, 2009
8.720
8.720
7.100
7.130
274,411
-1.84(-20.51%)
Mar 26, 2009
9.320
9.690
8.560
8.970
221,936
-0.27(-2.92%)
Mar 25, 2009
7.660
9.480
7.660
9.240
345,577
+1.61(+21.10%)
Mar 24, 2009
7.290
7.830
7.050
7.630
170,495
+0.18(+2.42%)
Mar 23, 2009
7.050
7.470
7.032
7.450
198,604
+1.28(+20.75%)
Mar 20, 2009
7.270
7.420
6.110
6.170
165,661
-1.20(-16.28%)
Mar 19, 2009
7.620
7.920
7.330
7.370
151,213
-0.09(-1.21%)
Mar 18, 2009
6.850
7.610
6.250
7.460
146,008
+0.58(+8.43%)
Mar 17, 2009
6.560
6.980
6.490
6.880
97,319
+0.42(+6.50%)
Mar 16, 2009
6.530
7.110
6.370
6.460
123,261
+0.05(+0.78%)
Mar 13, 2009
6.670
7.110
6.190
6.410
0
-0.22(-3.32%)
Mar 12, 2009
6.000
6.810
5.770
6.630
261,468
+0.62(+10.32%)
Mar 11, 2009
5.900
6.340
5.670
6.010
170,682
+0.01(+0.17%)
Mar 10, 2009
5.450
6.570
5.430
6.000
214,666
+0.78(+14.94%)
Mar 09, 2009
5.030
5.760
4.930
5.220
125,551
+0.13(+2.55%)
Mar 06, 2009
5.030
5.410
4.920
5.090
0
-0.24(-4.50%)
Mar 05, 2009
5.540
5.920
5.300
5.330
119,118
-0.41(-7.14%)
Mar 04, 2009
5.250
5.860
5.000
5.740
209,102
+0.34(+6.30%)
Mar 02, 2009
6.300
6.310
5.400
5.400
135,212
-1.05(-16.28%)
Feb 27, 2009
6.690
7.100
6.370
6.450
0
-0.27(-4.02%)
Feb 26, 2009
6.950
7.400
6.720
6.720
177,021
-0.12(-1.75%)
Feb 25, 2009
6.750
7.110
6.210
6.840
265,323
-0.07(-1.01%)
Feb 24, 2009
6.220
7.110
6.120
6.910
290,169
+0.85(+14.03%)
Feb 23, 2009
5.700
6.240
5.250
6.060
234,427
+0.56(+10.18%)
Feb 20, 2009
5.710
5.710
5.170
5.500
0
-0.29(-5.01%)
Feb 19, 2009
6.380
6.440
5.710
5.790
140,451
-0.48(-7.66%)
Feb 18, 2009
6.500
6.680
6.020
6.270
271,828
-0.13(-2.03%)
Feb 17, 2009
7.200
7.200
6.370
6.400
217,012
-0.82(-11.36%)
Feb 13, 2009
7.330
7.600
7.080
7.220
143,498
+0.01(+0.14%)
Feb 12, 2009
7.370
7.370
6.720
7.210
281,620
-0.26(-3.48%)
Feb 11, 2009
7.940
8.100
7.250
7.470
239,259
-0.38(-4.84%)
Feb 10, 2009
8.680
9.160
7.820
7.850
252,603
-0.95(-10.80%)
Feb 09, 2009
9.170
9.240
8.500
8.800
194,118
-0.53(-5.68%)
Feb 06, 2009
8.200
9.640
7.400
9.330
0
+1.31(+16.33%)
Feb 05, 2009
10.67
10.69
8.020
8.020
281,807
-2.84(-26.15%)
Feb 04, 2009
10.55
11.45
10.31
10.86
193,600
+0.29(+2.74%)
Feb 03, 2009
9.060
10.75
8.840
10.57
214,409
+1.66(+18.63%)
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
.