M/I Homes Inc (MHO) Historical Stock Data
133.97 ↓2.43 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MHO is down -0.94% a day on average. There have been 10 days where M/I Homes Inc closed green and 20 days where MHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 135.25 | 133.97 | ↓$1.28 (-0.95%) | 133.67 | 138.45 | 1.36M |
| 2024-12-19 | 139.04 | 136.40 | ↓$2.64 (-1.90%) | 136.21 | 142.72 | 508.92K |
| 2024-12-18 | 151.36 | 141.39 | ↓$9.97 (-6.59%) | 140.86 | 152.65 | 339.59K |
| 2024-12-17 | 154.48 | 150.73 | ↓$3.75 (-2.43%) | 149.85 | 156.00 | 206.34K |
| 2024-12-16 | 151.94 | 154.69 | ↑$2.75 (1.81%) | 151.94 | 155.72 | 301.33K |
| 2024-12-13 | 154.28 | 151.87 | ↓$2.41 (-1.56%) | 148.95 | 155.88 | 292K |
| 2024-12-12 | 156.46 | 155.57 | ↓$0.89 (-0.57%) | 155.20 | 158.15 | 401.86K |
| 2024-12-11 | 160.72 | 156.48 | ↓$4.24 (-2.64%) | 156.19 | 160.72 | 258.96K |
| 2024-12-10 | 157.57 | 158.13 | ↑$0.56 (0.36%) | 154.23 | 160.68 | 223.44K |
| 2024-12-09 | 161.90 | 160.99 | ↓$0.91 (-0.56%) | 159.61 | 162.19 | 189.49K |
| 2024-12-06 | 163.66 | 159.35 | ↓$4.31 (-2.63%) | 157.08 | 163.66 | 219.74K |
| 2024-12-05 | 163.16 | 159.81 | ↓$3.35 (-2.05%) | 159.39 | 164.68 | 256.34K |
| 2024-12-04 | 167.01 | 162.20 | ↓$4.81 (-2.88%) | 161.43 | 167.29 | 248.16K |
| 2024-12-03 | 168.13 | 167.97 | ↓$0.16 (-0.10%) | 165.82 | 168.50 | 257.54K |
| 2024-12-02 | 164.11 | 166.89 | ↑$2.78 (1.69%) | 162.54 | 168.10 | 258.19K |
| 2024-11-29 | 167.06 | 165.03 | ↓$2.03 (-1.22%) | 163.32 | 167.06 | 102.15K |
| 2024-11-27 | 167.68 | 164.54 | ↓$3.14 (-1.87%) | 163.79 | 169.51 | 175.92K |
| 2024-11-26 | 166.69 | 165.12 | ↓$1.57 (-0.94%) | 162.42 | 168.35 | 268.63K |
| 2024-11-25 | 164.34 | 169.14 | ↑$4.80 (2.92%) | 164.00 | 172.23 | 410.72K |
| 2024-11-22 | 158.25 | 160.59 | ↑$2.34 (1.48%) | 157.12 | 161.11 | 173.76K |
| 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 |
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