M/I Homes, Inc. Historical Stock Prices

MHO 
$21.71
*  
0.63
2.99%
Get MHO Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MHO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.24  21.83  21.13  21.71 221,088
12/16/2014 21.15 21.58 21.051 21.08 153,639
12/15/2014 21.7 21.939 21.22 21.28 192,019
12/12/2014 21.56 21.92 21.5 21.63 164,085
12/11/2014 21.78 22.22 21.511 21.84 134,352
12/10/2014 22.4 22.6699 21.73 21.74 140,508
12/09/2014 21.9 22.56 21.9 22.56 144,176
12/08/2014 22.58 22.84 21.89 22.07 191,403
12/05/2014 22.39 22.8899 22.37 22.68 125,888
12/04/2014 22.54 22.65 22.04 22.42 163,570
12/03/2014 22.78 23.11 22.54 22.55 281,897
12/02/2014 22.54 23.03 22.54 22.7 166,068
12/01/2014 22.88 22.96 22.43 22.51 148,879
11/28/2014 23.06 23.27 22.84 22.92 100,545
11/26/2014 23.12 23.24 22.82 23.13 88,686
11/25/2014 23.27 23.45 22.98 23.1 165,325
11/24/2014 23.06 23.47 22.95 23.24 252,319
11/21/2014 23.11 23.2 22.765 23.05 281,073
11/20/2014 22.29 22.825 22.29 22.78 267,120
11/19/2014 22.47 22.69 22.14 22.41 113,708
11/18/2014 22.57 22.76 22.28 22.45 152,511
11/17/2014 22.41 22.64 22.31 22.48 84,754
11/14/2014 22.51 22.69 22.311 22.45 165,421
11/13/2014 22.61 22.87 22.47 22.5 152,332
11/12/2014 22.98 23.06 22.63 22.7 152,936
11/11/2014 22.49 23.08 22.49 23.03 239,451
11/10/2014 22.94 23.16 22.57 22.6 214,699
11/07/2014 22.55 22.74 22.28 22.73 290,552
11/06/2014 22.34 22.666 22.23 22.52 192,142
11/05/2014 22.06 22.35 21.83 22.26 261,973
11/04/2014 21.9 22.16 21.85 21.91 217,943
11/03/2014 21.49 22.03 21.29 21.97 314,527
10/31/2014 21.73 21.82 21.39 21.54 325,670
10/30/2014 21.44 21.69 21.2 21.49 154,538
10/29/2014 21.8 21.91 21.35 21.56 235,839
10/28/2014 21.83 22.04 21.53 21.8 273,365
10/27/2014 21.86 21.9199 21.46 21.83 175,879
10/24/2014 22.21 22.21 21.64 21.91 268,694
10/23/2014 21.94 22.38 21.34 21.92 414,278
10/22/2014 21.58 21.76 21.445 21.64 266,549
10/21/2014 21.39 21.84 21.2 21.61 414,328
10/20/2014 20.58 21.5 20.58 21.33 256,917
10/17/2014 20.22 21.1 19.98 20.61 306,757
10/16/2014 19.74 20.29 19.68 20 288,132
10/15/2014 19.1 20.16 18.87 20.05 387,596
10/14/2014 18.94 19.79 18.94 19.22 311,825
10/13/2014 19 19.379 18.73 18.8 270,921
10/10/2014 19.6 19.88 18.87 18.9 259,091
10/09/2014 20.05 20.23 19.5 19.69 337,849
10/08/2014 19.92 20.185 19.59 20.04 353,050
10/07/2014 20.12 20.44 19.92 19.93 156,613
10/06/2014 20.38 20.46 20.15 20.2 181,984
10/03/2014 20.31 20.465 20.1 20.27 98,309
10/02/2014 19.93 20.23 19.55 20.07 147,586
10/01/2014 19.79 20.08 19.581 19.81 286,685
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
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?