M/I Homes Inc (MHO) Historical Stock Data
156.19 ↑1.58 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MHO is down -0.01% a day on average. There have been 20 days where M/I Homes Inc closed green and 10 days where MHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 155.40 | 156.19 | ↑$0.79 (0.51%) | 155.24 | 158.96 | 165.88K |
| 2024-11-20 | 154.65 | 154.61 | ↓$0.04 (-0.03%) | 153.35 | 156.21 | 197.20K |
| 2024-11-19 | 154.01 | 155.75 | ↑$1.74 (1.13%) | 151.54 | 156.44 | 158.12K |
| 2024-11-18 | 154.14 | 154.74 | ↑$0.60 (0.39%) | 153.51 | 157.24 | 157.30K |
| 2024-11-15 | 156.33 | 155.47 | ↓$0.86 (-0.55%) | 152.46 | 157.20 | 285.70K |
| 2024-11-14 | 154.86 | 154.87 | ↑$0.01 (0.01%) | 153.59 | 157.37 | 197.63K |
| 2024-11-13 | 159.50 | 153.61 | ↓$5.89 (-3.69%) | 153.00 | 159.91 | 247.07K |
| 2024-11-12 | 163.73 | 156.00 | ↓$7.73 (-4.72%) | 155.81 | 165.40 | 273.14K |
| 2024-11-11 | 169.85 | 166.07 | ↓$3.78 (-2.23%) | 165.44 | 170.38 | 223.18K |
| 2024-11-08 | 164.35 | 167.03 | ↑$2.68 (1.63%) | 164.13 | 167.34 | 330.52K |
| 2024-11-07 | 161.97 | 164.33 | ↑$2.36 (1.46%) | 160.80 | 166.00 | 301.57K |
| 2024-11-06 | 158.80 | 160.93 | ↑$2.13 (1.34%) | 154.82 | 161.41 | 580.84K |
| 2024-11-05 | 154.35 | 160.22 | ↑$5.87 (3.80%) | 153.20 | 160.49 | 259.99K |
| 2024-11-04 | 152.65 | 155.91 | ↑$3.26 (2.14%) | 151.91 | 159.85 | 261.86K |
| 2024-11-01 | 154.03 | 150.23 | ↓$3.80 (-2.47%) | 148.83 | 157.26 | 315.91K |
| 2024-10-31 | 151.26 | 151.59 | ↑$0.33 (0.22%) | 150.29 | 153.00 | 278.62K |
| 2024-10-30 | 149.67 | 153.00 | ↑$3.33 (2.22%) | 149.67 | 156.00 | 399.21K |
| 2024-10-29 | 150.00 | 153.45 | ↑$3.45 (2.30%) | 145.65 | 153.75 | 579.28K |
| 2024-10-28 | 159.49 | 160.24 | ↑$0.75 (0.47%) | 159.09 | 162.63 | 171.90K |
| 2024-10-25 | 161.27 | 157.36 | ↓$3.91 (-2.42%) | 157.19 | 161.97 | 178.92K |
| 2024-10-24 | 159.43 | 160.27 | ↑$0.84 (0.53%) | 159.28 | 162.80 | 180.56K |
| 2024-10-23 | 156.41 | 158.26 | ↑$1.85 (1.18%) | 155.70 | 159.53 | 179.02K |
| 2024-10-22 | 162.98 | 158.08 | ↓$4.90 (-3.01%) | 157.81 | 162.98 | 204.48K |
| 2024-10-21 | 173.43 | 164.95 | ↓$8.48 (-4.89%) | 164.78 | 174.04 | 246.58K |
| 2024-10-18 | 173.08 | 174.24 | ↑$1.16 (0.67%) | 171.84 | 176.18 | 260.10K |
| 2024-10-17 | 174.63 | 171.82 | ↓$2.81 (-1.61%) | 170.24 | 174.63 | 212.49K |
| 2024-10-16 | 172.64 | 174.92 | ↑$2.28 (1.32%) | 171.41 | 176.18 | 314.40K |
| 2024-10-15 | 168.85 | 169.64 | ↑$0.79 (0.47%) | 168.70 | 172.57 | 194.54K |
| 2024-10-14 | 163.23 | 167.46 | ↑$4.23 (2.59%) | 163.23 | 168.20 | 189.69K |
| 2024-10-11 | 161.15 | 162.81 | ↑$1.66 (1.03%) | 161.15 | 164.05 | 142.44K |
Create an account or log in to view more rows.
$MHO Time to buy here
$MHO you wanna be a successful trader close your trades green
$MHO looks like a loading
$MHO added
$MHO When they tell me diversifying is for idiots
$MHO Very bullish action
$MHO why is this not moving lol
$MHO just fucking go already jeesh
$MHO buy and HODL
$MHO i'm out of slaps for the day