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 (%)
Aug 31, 2010
9.420
9.710
9.320
9.410
200
-0.08(-0.84%)
Aug 30, 2010
9.780
9.850
9.490
9.490
70,941
-0.35(-3.56%)
Aug 27, 2010
9.840
9.840
9.470
9.840
150,255
+0.32(+3.36%)
Aug 26, 2010
9.770
9.780
9.450
9.520
409
-0.22(-2.26%)
Aug 25, 2010
9.280
9.750
9.270
9.740
405
+0.36(+3.84%)
Aug 24, 2010
9.300
9.650
9.050
9.380
1,644
-0.12(-1.26%)
Aug 23, 2010
9.790
9.830
9.450
9.500
138,171
-0.19(-1.96%)
Aug 20, 2010
9.740
9.790
9.410
9.690
202,389
-0.20(-2.02%)
Aug 19, 2010
10.10
10.10
9.800
9.890
1,412
-0.29(-2.85%)
Aug 18, 2010
10.03
10.37
9.840
10.18
6,420
+0.16(+1.60%)
Aug 17, 2010
10.05
10.12
9.740
10.02
976
+0.13(+1.31%)
Aug 16, 2010
9.830
10.14
9.745
9.890
132,683
-0.06(-0.60%)
Aug 13, 2010
9.950
10.15
9.820
9.950
195,623
-0.06(-0.60%)
Aug 12, 2010
9.720
10.05
9.720
10.01
277,117
+0.02(+0.20%)
Aug 11, 2010
10.02
10.09
9.790
9.990
1,771
-0.33(-3.20%)
Aug 10, 2010
10.40
10.52
10.15
10.32
264,019
-0.29(-2.73%)
Aug 09, 2010
10.39
10.74
10.22
10.61
126,686
+0.31(+3.01%)
Aug 06, 2010
10.30
10.36
9.870
10.30
216,210
+0.13(+1.28%)
Aug 05, 2010
10.33
10.33
10.05
10.17
139,622
-0.28(-2.68%)
Aug 04, 2010
10.36
10.60
10.15
10.45
224,795
+0.20(+1.95%)
Aug 03, 2010
10.71
10.71
10.13
10.25
251,478
-0.55(-5.09%)
Aug 02, 2010
10.82
11.08
10.51
10.80
147,895
+0.25(+2.37%)
Jul 30, 2010
10.55
10.69
9.750
10.55
269,039
+0.35(+3.43%)
Jul 29, 2010
10.22
10.46
9.840
10.20
159,840
+0.10(+0.99%)
Jul 28, 2010
10.10
10.44
9.780
10.10
656
-0.43(-4.08%)
Jul 27, 2010
10.80
10.90
10.44
10.53
217,456
-0.14(-1.31%)
Jul 26, 2010
10.14
10.70
9.950
10.67
109,691
+0.58(+5.75%)
Jul 23, 2010
9.520
10.13
9.280
10.09
159,202
+0.48(+4.99%)
Jul 22, 2010
9.660
9.780
9.480
9.610
373,927
+0.21(+2.23%)
Jul 21, 2010
9.750
9.930
9.330
9.400
168,370
-0.24(-2.49%)
Jul 20, 2010
8.990
9.750
8.950
9.640
229,988
+0.41(+4.44%)
Jul 19, 2010
9.680
9.780
9.090
9.230
170,350
-0.44(-4.55%)
Jul 16, 2010
9.670
10.21
9.530
9.670
298,313
-0.56(-5.47%)
Jul 15, 2010
10.28
10.37
9.800
10.23
177,526
-0.06(-0.58%)
Jul 14, 2010
10.28
10.54
10.10
10.29
216,536
-0.12(-1.15%)
Jul 13, 2010
10.41
10.46
9.990
10.41
1,605
+0.55(+5.58%)
Jul 12, 2010
9.570
9.950
9.570
9.860
259,787
+0.22(+2.28%)
Jul 09, 2010
9.640
9.640
9.220
9.640
140,792
+0.38(+4.10%)
Jul 08, 2010
9.260
9.318
8.970
9.260
488
+0.15(+1.65%)
Jul 07, 2010
9.110
9.370
9.010
9.110
256,231
+0.07(+0.77%)
Jul 06, 2010
9.040
9.400
8.940
9.040
820
-0.01(-0.11%)
Jul 02, 2010
9.050
9.510
8.850
9.050
149,837
-0.36(-3.83%)
Jul 01, 2010
9.700
9.770
9.000
9.410
249,241
-0.23(-2.39%)
Jun 30, 2010
9.640
10.28
9.600
9.640
1,887
-0.44(-4.37%)
Jun 29, 2010
10.56
10.89
9.950
10.08
221,834
-0.51(-4.82%)
Jun 25, 2010
10.59
10.85
10.51
10.59
283,480
-0.18(-1.67%)
Jun 24, 2010
10.48
11.16
10.48
10.77
140,011
+0.19(+1.80%)
Jun 23, 2010
10.47
10.75
10.26
10.58
239,071
+0.12(+1.15%)
Jun 22, 2010
10.46
11.09
10.43
10.46
471
-0.23(-2.15%)
Jun 21, 2010
11.82
11.90
10.58
10.69
170,842
-0.81(-7.04%)
Jun 18, 2010
11.50
11.50
10.52
11.50
776,372
+0.39(+3.51%)
Jun 17, 2010
11.66
11.71
10.95
11.11
121,217
-0.40(-3.48%)
Jun 16, 2010
11.28
11.88
11.04
11.51
135,357
-0.03(-0.26%)
Jun 15, 2010
11.54
11.60
10.73
11.54
819
+0.80(+7.45%)
Jun 14, 2010
11.05
11.37
10.69
10.74
98,621
-0.13(-1.20%)
Jun 11, 2010
10.71
11.04
10.52
10.87
95,071
-0.05(-0.46%)
Jun 10, 2010
10.92
10.95
10.06
10.92
761
+0.90(+8.98%)
Jun 09, 2010
10.32
10.45
9.850
10.02
249,797
-0.18(-1.76%)
Jun 08, 2010
10.27
10.44
9.930
10.20
233,194
-0.02(-0.20%)
Jun 07, 2010
10.80
11.09
10.21
10.22
184,334
-0.54(-5.02%)
Jun 04, 2010
10.76
11.15
10.73
10.76
271,945
-0.64(-5.61%)
Jun 03, 2010
11.55
11.74
11.21
11.40
109,637
-0.01(-0.09%)
Jun 02, 2010
11.41
11.53
11.00
11.41
112,660
+0.40(+3.63%)
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
.