Home

M/I Homes, Inc. Common Stock (MHO)

108.06
-7.66 (-6.62%)
NYSE · Last Trade: Apr 3rd, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For M/I Homes, Inc. Common Stock (MHO)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025112.66115.81112.66115.72181,275115.72
4/01/2025114.22115.36112.01114.34158,142114.34
3/31/2025112.54115.05110.51114.18214,722114.18
3/28/2025117.11117.11112.80113.46206,846113.46
3/27/2025117.64118.62116.14116.69159,995116.69
3/26/2025118.40120.20116.66117.93173,967117.93
3/25/2025118.06120.13116.70118.01203,391118.01
3/24/2025117.42120.59117.42120.42215,995120.42
3/21/2025114.31116.42113.55115.88697,044115.88
3/20/2025116.00120.41116.00117.73199,980117.73
3/19/2025115.75118.36114.78117.19246,199117.19
3/18/2025115.71116.40114.70115.91221,313115.91
3/17/2025116.04117.19114.48115.79280,969115.79
3/14/2025116.22117.96114.83117.22232,190117.22
3/13/2025117.61118.63114.55114.83260,709114.83
3/12/2025119.62120.37115.67117.24306,119117.24
3/11/2025120.28120.91117.84118.99333,949118.99
3/10/2025120.70124.16119.94120.41348,690120.41
3/07/2025122.49122.49119.41121.10269,522121.10
3/06/2025119.94122.88119.33121.58303,545121.58
3/05/2025117.03119.32116.25119.14306,695119.14
3/04/2025113.21118.37113.21116.50421,237116.50
3/03/2025116.93118.14113.83114.68310,359114.68
2/28/2025116.84118.08115.56117.13301,803117.13
2/27/2025118.30120.13116.64116.92252,122116.92
2/26/2025120.71122.40118.02119.12238,909119.12
2/25/2025117.28122.24117.28121.12353,717121.12
2/24/2025117.12118.27115.01116.13269,878116.13
2/21/2025121.56121.80115.71116.81245,486116.81
2/20/2025115.84119.79115.12119.30476,874119.30
2/19/2025113.65117.16112.83116.26332,742116.26
2/18/2025118.40118.40114.76117.26268,618117.26
2/14/2025118.24121.96118.24119.24300,475119.24
2/13/2025118.94118.94116.44117.85234,362117.85
2/12/2025116.53117.33114.46117.14295,533117.14
2/11/2025116.58119.93116.48119.65267,279119.65
2/10/2025117.05118.33115.55117.08292,769117.08
2/07/2025119.37119.45115.60116.12332,865116.12
2/06/2025121.28122.60119.17120.08297,239120.08
2/05/2025123.36123.36120.04120.94413,333120.94
2/04/2025119.86122.54119.61121.93506,358121.93
2/03/2025123.23123.76119.38120.75321,192120.75
1/31/2025128.48129.00125.50125.80365,593125.80
1/30/2025128.15131.67127.00129.96464,361129.96
1/29/2025134.00135.59126.85128.44481,228128.44
1/28/2025138.35138.35134.97135.26533,761135.26
1/27/2025135.54141.75134.95138.07338,342138.07
1/24/2025135.80136.26134.10135.50248,090135.50
1/23/2025136.28137.83134.76136.54283,934136.54
1/22/2025137.42139.00135.32136.86356,193136.86
1/21/2025140.16141.94137.90138.33316,590138.33
1/17/2025140.05141.03136.52137.68357,294137.68
1/16/2025136.53138.18135.10137.02262,345137.02
1/15/2025140.01140.01135.78137.35253,088137.35
1/14/2025129.97133.17129.00133.07310,919133.07
1/13/2025123.40126.55123.02126.38283,801126.38
1/10/2025125.14126.18123.74124.13304,177124.13
1/08/2025125.70128.46124.68127.88268,126127.88
1/07/2025130.21131.67125.89126.77422,044126.77
1/06/2025132.27135.00130.04130.21230,520130.21
1/03/2025131.51132.59130.07131.95244,604131.95