TipRanks
Go Ultimate55% OFF

M/I Homes (4MI) Historical Prices

DE:4MI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026114.00115.00114.00115.00115.00+2.68%15015.29
Oct 29, 2026110.00112.00110.00112.00112.00-0.88%15020.19
Oct 28, 2026113.00113.00113.00113.00113.00+1.80%00.00
Oct 27, 2026111.00111.00111.00111.00111.00+0.91%00.00
Oct 26, 2026110.00112.00110.00110.00110.00+0.00%00.00
Oct 23, 2026110.00110.00110.00110.00110.00+10.00%00.00
Oct 22, 2026100.00100.00100.00100.00100.00-5.66%00.00
Oct 21, 2026110.00110.00106.00106.00106.00-1.85%13325.01
Oct 20, 2026108.00108.00108.00108.00108.00-1.82%00.00
Oct 19, 2026110.00110.00110.00110.00110.00-0.90%00.00
Oct 16, 2026111.00111.00111.00111.00111.00+1.83%00.00
Oct 15, 2026109.00109.00109.00109.00109.00-1.80%00.00
Oct 14, 2026111.00111.00111.00111.00111.00-0.89%00.00
Oct 13, 2026112.00112.00112.00112.00112.00-0.88%00.00
Oct 12, 2026113.00113.00113.00113.00113.00-2.59%00.00
Oct 09, 2026116.00116.00116.00116.00116.00+0.87%00.00
Oct 08, 2026115.00115.00115.00115.00115.00-2.54%00.00
Oct 07, 2026118.00118.00118.00118.00118.00+0.85%00.00
Oct 06, 2026117.00117.00117.00117.00117.00-1.68%00.00
Oct 05, 2026119.00119.00119.00119.00119.00-1.65%00.00
Oct 02, 2026119.00121.00119.00121.00121.00+2.54%15051.08
Oct 01, 2026118.00118.00118.00118.00118.00-0.84%00.00
Sep 30, 2026119.00119.00119.00119.00119.00-0.83%00.00
Sep 29, 2026120.00120.00120.00120.00120.00-0.83%00.00
Sep 28, 2026121.00121.00121.00121.00121.00+0.83%00.00
Sep 25, 2026120.00120.00120.00120.00120.00+0.00%00.00
Sep 24, 2026120.00120.00120.00120.00120.00-3.23%00.00
Sep 23, 2026124.00124.00124.00124.00124.00+2.48%00.00
Sep 22, 2026121.00121.00121.00121.00121.00+0.83%00.00
Sep 21, 2026120.00120.00120.00120.00120.00-1.64%5012.12
Sep 18, 2026122.00122.00122.00122.00122.00+0.83%00.00
Sep 17, 2026121.00121.00121.00121.00121.00-0.82%00.00
Sep 16, 2026122.00122.00122.00122.00122.00+0.83%00.00
Sep 15, 2026121.00121.00121.00121.00121.00+0.83%00.00
Sep 14, 2026120.00120.00120.00120.00120.00+0.84%00.00
Sep 11, 2026119.00119.00119.00119.00119.00-1.65%00.00
Sep 10, 2026121.00121.00121.00121.00121.00-0.82%00.00
Sep 09, 2026122.00122.00122.00122.00122.00-3.17%00.00
Sep 08, 2026126.00126.00126.00126.00126.00-0.79%00.00
Sep 07, 2026127.00127.00127.00127.00127.00+0.79%00.00
Sep 04, 2026126.00126.00126.00126.00126.00+0.00%00.00
Sep 03, 2026126.00126.00126.00126.00126.00+0.80%00.00
Sep 02, 2026125.00125.00125.00125.00125.00-0.79%00.00
Sep 01, 2026126.00126.00126.00126.00126.00-2.33%00.00
Aug 31, 2026130.00130.00129.00129.00129.00+0.00%13568.04
Aug 28, 2026129.00129.00129.00129.00129.00-0.77%00.00
Aug 27, 2026130.00130.00130.00130.00130.00-0.76%00.00
Aug 26, 2026131.00131.00131.00131.00131.00+0.77%00.00
Aug 25, 2026130.00130.00130.00130.00130.00+0.00%00.00
Aug 24, 2026130.00130.00130.00130.00130.00+2.36%00.00