M/I Homes, Inc. MHO
NYSE · United States · Consumer Durables
$135.13-0.66 (-0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $135.13 | -0.49% | $136.84 | $136.84 | $134.78 | 167.20K |
| 2026-09-29 | $135.79 | -1.17% | $137.64 | $137.64 | $134.51 | 121.50K |
| 2026-09-28 | $137.40 | -0.97% | $137.34 | $140.00 | $137.29 | 190.20K |
| 2026-09-25 | $138.75 | +0.72% | $138.46 | $140.22 | $137.36 | 156.00K |
| 2026-09-24 | $137.76 | -0.01% | $138.24 | $138.69 | $136.73 | 282.40K |
| 2026-09-23 | $137.77 | -3.43% | $140.76 | $141.48 | $137.51 | 168.40K |
| 2026-09-22 | $142.67 | +1.66% | $143.44 | $144.00 | $141.73 | 226.40K |
| 2026-09-21 | $140.34 | +1.08% | $139.89 | $141.89 | $139.79 | 170.70K |
| 2026-09-18 | $138.84 | -1.64% | $139.84 | $141.25 | $138.30 | 437.10K |
| 2026-09-17 | $141.16 | +0.48% | $143.05 | $143.05 | $140.88 | 165.30K |
| 2026-09-16 | $140.48 | -1.30% | $142.55 | $144.30 | $139.49 | 147.00K |
| 2026-09-15 | $142.33 | +1.22% | $140.14 | $142.93 | $138.65 | 235.50K |
| 2026-09-14 | $140.61 | +0.51% | $139.02 | $141.58 | $138.02 | 176.60K |
| 2026-09-11 | $139.89 | +0.57% | $141.37 | $143.14 | $138.00 | 191.00K |
| 2026-09-10 | $139.10 | -2.16% | $141.00 | $141.00 | $137.46 | 272.00K |
| 2026-09-09 | $142.17 | -0.78% | $142.77 | $144.49 | $139.94 | 185.90K |
| 2026-09-08 | $143.29 | -3.35% | $146.33 | $146.43 | $143.12 | 232.40K |
| 2026-09-04 | $148.26 | +0.53% | $147.70 | $148.97 | $146.12 | 118.30K |
| 2026-09-03 | $147.48 | +0.46% | $148.84 | $149.46 | $146.21 | 205.80K |
| 2026-09-02 | $146.80 | +0.53% | $147.51 | $148.82 | $146.33 | 254.70K |
| 2026-09-01 | $146.03 | -1.87% | $147.78 | $149.11 | $145.74 | 266.50K |
| 2026-08-31 | $148.81 | -1.71% | $149.10 | $150.44 | $148.67 | 153.30K |
| 2026-08-28 | $151.40 | +0.29% | $152.28 | $153.74 | $150.26 | 152.80K |
| 2026-08-27 | $150.96 | -0.87% | $150.69 | $152.51 | $149.87 | 185.20K |
| 2026-08-26 | $152.29 | -1.25% | $154.47 | $154.99 | $151.80 | 207.00K |
| 2026-08-25 | $154.21 | +1.43% | $152.09 | $155.30 | $151.05 | 238.60K |
| 2026-08-24 | $152.04 | -0.22% | $153.22 | $156.02 | $151.95 | 139.10K |
| 2026-08-21 | $152.37 | +1.61% | $150.83 | $154.03 | $149.19 | 193.60K |
| 2026-08-20 | $149.95 | -3.01% | $150.78 | $151.16 | $148.65 | 144.50K |
| 2026-08-19 | $154.60 | +4.08% | $152.91 | $155.84 | $152.91 | 274.70K |
| 2026-08-18 | $148.54 | -1.76% | $152.63 | $152.63 | $148.48 | 155.00K |
| 2026-08-17 | $151.20 | -0.60% | $151.09 | $151.68 | $149.77 | 174.30K |
| 2026-08-14 | $152.11 | -1.39% | $152.89 | $155.10 | $151.90 | 125.60K |
| 2026-08-13 | $154.26 | +2.11% | $154.86 | $156.45 | $152.56 | 161.50K |
| 2026-08-12 | $151.07 | -0.79% | $152.42 | $153.46 | $149.68 | 200.90K |
| 2026-08-11 | $152.28 | +2.82% | $149.46 | $152.64 | $149.46 | 165.40K |
| 2026-08-10 | $148.10 | -2.56% | $151.03 | $152.09 | $147.32 | 217.90K |
| 2026-08-07 | $151.99 | +3.51% | $147.37 | $152.14 | $147.20 | 192.00K |
| 2026-08-06 | $146.83 | -2.46% | $151.93 | $151.94 | $146.17 | 154.30K |
| 2026-08-05 | $150.54 | +0.28% | $148.65 | $152.17 | $148.65 | 256.20K |
| 2026-08-04 | $150.12 | +1.17% | $149.00 | $151.13 | $148.01 | 251.50K |
| 2026-08-03 | $148.38 | +1.54% | $149.57 | $151.08 | $145.93 | 354.90K |
| 2026-07-31 | $146.13 | -3.44% | $149.60 | $150.51 | $145.79 | 255.00K |
| 2026-07-30 | $151.33 | -2.04% | $153.45 | $155.57 | $151.12 | 231.20K |
| 2026-07-29 | $154.48 | +1.54% | $152.78 | $158.61 | $152.57 | 416.90K |
| 2026-07-28 | $152.14 | +2.10% | $150.62 | $153.57 | $150.59 | 246.30K |
| 2026-07-27 | $149.01 | -0.55% | $151.94 | $154.53 | $148.37 | 177.60K |
| 2026-07-24 | $149.83 | +2.04% | $147.31 | $150.93 | $147.31 | 118.60K |
| 2026-07-23 | $146.84 | -1.37% | $146.61 | $148.26 | $144.57 | 303.70K |
| 2026-07-22 | $148.88 | +1.34% | $147.75 | $150.07 | $146.62 | 201.60K |
| 2026-07-21 | $146.91 | +0.17% | $146.62 | $147.72 | $145.39 | 187.80K |
| 2026-07-20 | $146.66 | -1.92% | $150.44 | $150.44 | $145.98 | 177.40K |
| 2026-07-17 | $149.53 | -2.22% | $150.92 | $155.47 | $148.87 | 151.30K |
| 2026-07-16 | $152.92 | +2.21% | $148.59 | $154.15 | $148.59 | 280.90K |
| 2026-07-15 | $149.62 | +1.02% | $148.35 | $150.92 | $148.00 | 216.60K |
| 2026-07-14 | $148.11 | +1.40% | $147.15 | $148.54 | $144.17 | 215.50K |
| 2026-07-13 | $146.07 | -0.85% | $146.70 | $148.60 | $145.28 | 204.40K |
| 2026-07-10 | $147.32 | +0.31% | $148.26 | $151.46 | $147.31 | 231.50K |
| 2026-07-09 | $146.87 | +0.58% | $146.70 | $148.26 | $145.67 | 234.90K |
| 2026-07-08 | $146.03 | -2.83% | $148.64 | $148.64 | $144.78 | 208.90K |
| 2026-07-07 | $150.28 | -1.37% | $151.04 | $152.97 | $149.52 | 238.10K |
| 2026-07-06 | $152.37 | -2.85% | $156.80 | $156.80 | $152.22 | 231.70K |
| 2026-07-02 | $156.84 | +0.18% | $156.57 | $157.83 | $154.81 | 212.00K |
| 2026-07-01 | $156.56 | -2.63% | $159.00 | $162.11 | $156.32 | 296.60K |
| 2026-06-30 | $160.79 | -0.34% | $161.37 | $161.70 | $159.50 | 255.80K |
| 2026-06-29 | $161.34 | -1.02% | $160.09 | $161.78 | $158.20 | 269.70K |
| 2026-06-26 | $163.00 | +2.39% | $159.90 | $163.09 | $159.12 | 725.10K |
| 2026-06-25 | $159.19 | +0.23% | $159.74 | $163.66 | $157.86 | 260.50K |
| 2026-06-24 | $158.83 | +6.85% | $149.44 | $161.25 | $149.44 | 490.90K |
| 2026-06-23 | $148.65 | -0.30% | $148.99 | $150.50 | $148.05 | 342.10K |
| 2026-06-22 | $149.09 | 0.00% | $148.40 | $150.25 | $148.40 | 353.60K |
| 2026-06-18 | $149.09 | +4.42% | $143.32 | $151.02 | $143.32 | 447.60K |
| 2026-06-17 | $142.78 | -1.56% | $143.73 | $149.02 | $141.94 | 413.10K |
| 2026-06-16 | $145.04 | +2.65% | $142.58 | $145.67 | $142.57 | 249.00K |
| 2026-06-15 | $141.29 | -0.03% | $142.54 | $144.74 | $140.32 | 238.10K |
| 2026-06-12 | $141.33 | -0.44% | $141.00 | $143.10 | $140.56 | 197.40K |
| 2026-06-11 | $141.95 | +3.31% | $137.83 | $142.16 | $137.64 | 152.20K |
| 2026-06-10 | $137.40 | -2.40% | $140.68 | $140.68 | $137.03 | 191.70K |
| 2026-06-09 | $140.78 | +3.87% | $137.35 | $142.20 | $137.35 | 252.80K |
| 2026-06-08 | $135.53 | -1.31% | $137.53 | $138.30 | $135.48 | 122.10K |
| 2026-06-05 | $137.33 | -0.74% | $137.80 | $138.80 | $136.75 | 145.70K |
| 2026-06-04 | $138.36 | +1.79% | $138.52 | $139.47 | $137.07 | 164.20K |
| 2026-06-03 | $135.93 | -1.81% | $136.26 | $138.37 | $135.83 | 163.10K |
| 2026-06-02 | $138.43 | +0.56% | $138.00 | $141.31 | $137.22 | 273.20K |
| 2026-06-01 | $137.66 | +4.59% | $134.98 | $138.00 | $134.77 | 343.40K |
| 2026-05-29 | $131.62 | -0.68% | $132.66 | $133.99 | $131.08 | 222.50K |
| 2026-05-28 | $132.52 | -0.83% | $133.13 | $134.19 | $130.93 | 148.50K |
| 2026-05-27 | $133.63 | +1.15% | $133.27 | $136.73 | $132.14 | 248.00K |
| 2026-05-26 | $132.11 | +1.76% | $130.34 | $132.33 | $130.01 | 247.90K |
| 2026-05-22 | $129.82 | +0.67% | $128.54 | $134.00 | $127.55 | 187.60K |