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
-4.36 (-3.40%)
Official Closing 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 (%)
Jun 30, 2009
9.440
9.880
9.270
9.790
259,361
+0.26(+2.73%)
Jun 29, 2009
9.880
9.920
9.330
9.530
421,358
-0.20(-2.06%)
Jun 26, 2009
9.600
10.00
9.380
9.730
593,144
+0.06(+0.62%)
Jun 25, 2009
9.500
9.750
9.335
9.670
623,056
+0.55(+6.03%)
Jun 24, 2009
9.430
9.950
8.980
9.120
291,919
-0.19(-2.04%)
Jun 23, 2009
9.370
9.560
8.800
9.310
344,695
-0.02(-0.21%)
Jun 22, 2009
9.920
10.04
9.300
9.330
332,101
-0.62(-6.23%)
Jun 19, 2009
10.36
10.75
9.910
9.950
635,968
-0.20(-1.97%)
Jun 18, 2009
10.68
10.69
10.11
10.15
288,667
-0.61(-5.67%)
Jun 17, 2009
10.25
10.89
9.970
10.76
253,582
+0.51(+4.98%)
Jun 16, 2009
10.09
10.60
10.20
10.25
223,784
+0.16(+1.59%)
Jun 15, 2009
10.51
10.51
9.910
10.09
229,822
-0.54(-5.08%)
Jun 12, 2009
10.67
10.79
10.34
10.63
156,323
-0.16(-1.48%)
Jun 11, 2009
11.19
11.19
10.59
10.79
134,439
-0.37(-3.32%)
Jun 10, 2009
11.70
11.82
10.79
11.16
229,343
-0.53(-4.53%)
Jun 09, 2009
11.64
12.00
11.64
11.69
112,625
+0.11(+0.95%)
Jun 08, 2009
11.07
11.88
10.86
11.58
384,401
+0.39(+3.49%)
Jun 05, 2009
11.53
11.74
11.14
11.19
173,890
-0.13(-1.15%)
Jun 04, 2009
11.69
11.74
11.10
11.32
285,155
-0.25(-2.16%)
Jun 03, 2009
12.21
12.37
11.25
11.57
295,769
-0.86(-6.92%)
Jun 02, 2009
12.21
12.65
11.75
12.43
447,510
+0.16(+1.30%)
Jun 01, 2009
11.89
12.47
11.74
12.27
370,385
+0.71(+6.14%)
May 29, 2009
11.51
12.20
11.41
11.56
743,812
+0.15(+1.31%)
May 28, 2009
11.89
12.12
10.27
11.41
689,830
-0.14(-1.21%)
May 27, 2009
12.02
12.40
11.36
11.55
359,141
-0.66(-5.41%)
May 26, 2009
11.13
12.21
11.13
12.21
609,776
+0.85(+7.48%)
May 22, 2009
11.26
11.48
11.00
11.36
544,526
+0.10(+0.89%)
May 21, 2009
11.63
11.84
11.00
11.26
661,905
-0.34(-2.93%)
May 20, 2009
12.10
12.25
11.55
11.60
4,944,005
-0.90(-7.20%)
May 19, 2009
14.10
14.10
12.06
12.50
1,244,088
-2.57(-17.05%)
May 18, 2009
14.28
15.44
13.90
15.07
165,010
+1.33(+9.68%)
May 15, 2009
14.17
15.12
13.67
13.74
260,642
-0.56(-3.92%)
May 14, 2009
13.48
15.12
12.85
14.30
232,509
+0.76(+5.61%)
May 13, 2009
13.93
14.31
13.52
13.54
182,372
-1.11(-7.58%)
May 12, 2009
15.36
15.46
14.32
14.65
166,232
-0.61(-4.00%)
May 11, 2009
15.56
16.00
14.73
15.26
127,121
-0.76(-4.74%)
May 08, 2009
15.51
16.11
14.57
16.02
280,992
+0.53(+3.42%)
May 07, 2009
17.67
17.85
14.92
15.49
287,518
-2.18(-12.34%)
May 06, 2009
17.69
18.55
16.74
17.67
274,376
+0.03(+0.17%)
May 05, 2009
16.69
17.78
16.56
17.64
355,431
+0.86(+5.13%)
May 04, 2009
16.39
16.80
16.37
16.78
343,725
+2.29(+15.80%)
May 01, 2009
15.50
15.50
14.15
14.49
397,275
-0.78(-5.11%)
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%)
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
.