M/I Homes, Inc. Historical Stock Prices

MHO 
$19.8
*  
0.02
0.1%
Get MHO Alerts
*Delayed - data as of Oct. 1, 2014 15:02 ET  -  Find a broker to begin trading MHO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MHO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:02  19.76  20.08  19.581  19.80 183,509
09/30/2014 20.05 20.1897 19.71 19.82 329,044
09/29/2014 20.21 20.272 19.89 19.97 123,074
09/26/2014 20.37 20.58 20.09 20.43 138,888
09/25/2014 20.36 20.61 19.98 20.37 289,073
09/24/2014 20.09 20.68 20.07 20.45 323,018
09/23/2014 19.85 20.44 19.761 20.36 288,780
09/22/2014 20.38 20.49 19.95 20.01 262,338
09/19/2014 20.93 21.16 20.38 20.4 608,823
09/18/2014 21.29 21.29 20.77 20.92 168,085
09/17/2014 20.72 21.85 20.72 21.25 272,479
09/16/2014 20.64 20.75 20.27 20.64 149,379
09/15/2014 20.64 20.95 20.48 20.71 234,843
09/12/2014 21.6 21.6 20.72 21.06 162,256
09/11/2014 21.37 21.7 21.281 21.57 122,366
09/10/2014 21.62 21.82 21.361 21.62 238,026
09/09/2014 21.72 21.92 21.35 21.65 184,732
09/08/2014 21.96 22.349 21.86 22.1 74,932
09/05/2014 21.88 22.29 21.88 22.02 79,866
09/04/2014 21.85 22.22 21.85 21.94 109,010
09/03/2014 22.71 22.71 21.77 21.83 139,450
09/02/2014 22.82 22.86 22.49 22.66 119,761
08/29/2014 22.72 22.9 22.67 22.76 107,335
08/28/2014 22.54 22.91 22.47 22.74 120,156
08/27/2014 22.7 22.8301 22.56 22.74 98,054
08/26/2014 22.42 22.7 22.23 22.68 103,087
08/25/2014 22.89 23.1 22.29 22.4 195,928
08/22/2014 22.76 22.89 22.45 22.69 89,541
08/21/2014 22.7 22.91 22.34 22.73 123,770
08/20/2014 22.44 22.69 22.3 22.66 151,317
08/19/2014 22.17 22.83 22.17 22.57 287,489
08/18/2014 21.58 22.15 21.53 22.01 245,164
08/15/2014 21.84 21.87 21.25 21.41 166,456
08/14/2014 21.12 21.61 21 21.59 101,170
08/13/2014 21.02 21.25 20.945 21.05 100,505
08/12/2014 21.06 21.22 20.87 20.97 148,837
08/11/2014 21.27 21.64 21.08 21.17 210,255
08/08/2014 20.38 21.28 20.38 21.24 336,614
08/07/2014 20.17 20.58 20.145 20.32 212,804
08/06/2014 20.03 20.38 19.98 20.14 237,323
08/05/2014 20.13 20.36 19.76 20.05 364,111
08/04/2014 20.53 20.67 20.14 20.31 602,608
08/01/2014 20.46 20.84 20.16 20.48 312,183
07/31/2014 20.33 20.72 20.191 20.58 336,410
07/30/2014 20.8 20.8 20.28 20.78 331,669
07/29/2014 20.99 21.17 20.62 20.67 199,725
07/28/2014 21.47 21.47 20.82 20.97 343,317
07/25/2014 21.71 21.81 21.31 21.51 386,584
07/24/2014 22.89 23.24 21.335 21.91 479,460
07/23/2014 22.58 23.22 22.31 22.9 230,617
07/22/2014 22.6 23 22.45 22.62 179,442
07/21/2014 22.29 22.65 22.1 22.46 95,417
07/18/2014 22.38 22.7 22.24 22.57 160,769
07/17/2014 23.48 23.48 22.31 22.37 178,523
07/16/2014 23.15 23.91 22.827 23.75 242,684
07/15/2014 23.13 23.3 22.82 22.91 133,864
07/14/2014 23.29 23.75 23.031 23.18 145,717
07/11/2014 23.06 23.31 22.6 23 152,688
07/10/2014 22.6 23.21 22.54 23.09 179,894
07/09/2014 23.5 23.76 23.02 23.09 193,718
07/08/2014 23.58 23.58 23.17 23.45 213,371
07/07/2014 24.23 24.23 23.33 23.51 173,707
07/03/2014 24.33 24.5077 23.86 24.32 89,978
07/02/2014 24.47 24.73 24.07 24.22 164,968
07/01/2014 24.26 24.92 24.26 24.38 210,462
06/30/2014 24.1 24.54 23.86 24.27 255,397
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?