Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

M/I Homes (MHO) Historical Prices

MHO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026129.10133.35129.10132.76132.76+3.49%363,9741.49
Oct 30, 2026129.91131.92127.45128.28128.28-0.05%224,9610.92
Oct 29, 2026124.14128.47124.14128.34128.34+3.83%266,9591.08
Oct 28, 2026125.54126.45121.75123.60123.60-2.04%355,8541.45
Oct 27, 2026124.66126.25122.42126.17126.17+1.32%307,6861.26
Oct 26, 2026124.38128.37124.10124.53124.53+0.45%502,4632.07
Oct 23, 2026121.15124.45120.10123.97123.97+0.54%469,4271.97
Oct 22, 2026113.61123.89113.40123.30123.30+8.12%727,7513.16
Oct 21, 2026122.32122.32113.64114.04114.04-8.08%906,6884.17
Oct 20, 2026123.74125.43122.41124.06124.06+1.67%528,8682.47
Oct 19, 2026125.39125.39121.66122.02122.02-1.98%282,4301.33
Oct 16, 2026126.21128.33123.76124.48124.48-1.22%392,4491.87
Oct 15, 2026127.32128.73125.69126.02126.02+2.06%452,9382.21
Oct 14, 2026123.54124.25121.86123.48123.48-1.99%338,3981.67
Oct 13, 2026127.87127.92125.92125.99125.99-0.26%286,7501.42
Oct 12, 2026127.17129.04126.32126.32126.32-1.17%168,4310.83
Oct 09, 2026130.89131.08127.63127.82127.82-1.81%142,4540.70
Oct 08, 2026128.23130.66126.64130.17130.17+0.66%198,7520.97
Oct 07, 2026130.54130.85128.23129.32129.32-2.98%211,1851.03
Oct 06, 2026132.40134.94130.09133.29133.29+0.98%185,2100.90
Oct 05, 2026134.24134.83131.86132.00132.00-2.05%281,7201.38
Oct 02, 2026135.51139.94134.25134.76134.76-0.38%174,4050.85
Oct 01, 2026133.40135.93130.15135.27135.27+0.10%185,8580.90
Sep 30, 2026136.84136.84134.78135.13135.13-0.49%167,6410.83
Sep 29, 2026137.64137.64134.51135.79135.79-1.17%121,5280.59
Sep 28, 2026137.34140.00137.29137.40137.40-0.97%190,4800.92
Sep 25, 2026138.46140.22137.36138.75138.75+0.72%156,9810.76
Sep 24, 2026138.24138.69136.73137.76137.76-0.01%282,4471.36
Sep 23, 2026140.76141.48137.51137.77137.77-3.43%168,3960.78
Sep 22, 2026143.44144.00141.73142.67142.67+1.66%226,4291.04
Sep 21, 2026139.89141.89139.79140.34140.34+1.08%170,6620.77
Sep 18, 2026139.84141.25138.30138.84138.84-1.64%437,1241.98
Sep 17, 2026143.05143.05140.88141.16141.16+0.48%160,1010.72
Sep 16, 2026142.55144.30139.49140.48140.48-1.30%147,0350.64
Sep 15, 2026140.14142.93138.65142.33142.33+1.22%235,5031.02
Sep 14, 2026139.02141.58138.02140.61140.61+0.51%178,9160.77
Sep 11, 2026141.37143.14138.00139.89139.89+0.57%191,0260.82
Sep 10, 2026141.00141.00137.46139.10139.10-2.16%271,9591.17
Sep 09, 2026142.77144.49139.94142.17142.17-0.78%185,9410.80
Sep 08, 2026146.33146.43143.12143.29143.29-3.35%232,4141.01
Sep 07, 2026147.70148.97146.12148.26148.26+0.00%00.00
Sep 04, 2026147.70148.97146.12148.26148.26+0.53%118,3120.50
Sep 03, 2026148.84149.46146.21147.48147.48+0.46%188,5480.81
Sep 02, 2026147.51148.82146.33146.80146.80+0.53%254,6581.10
Sep 01, 2026147.78149.11145.74146.03146.03-1.87%248,1411.07
Aug 31, 2026149.10150.44148.67148.81148.81-1.71%153,3310.66
Aug 28, 2026152.28153.74150.26151.40151.40+0.29%152,8060.65
Aug 27, 2026150.69152.51149.87150.96150.96-0.87%185,2140.78
Aug 26, 2026154.47154.99151.80152.29152.29-1.25%206,9720.88
Aug 25, 2026152.09155.30151.05154.21154.21+1.43%238,6141.01