M/I Homes, Inc. Historical Stock Prices

MHO 
$21.89
*  
0.03
0.14%
Get MHO Alerts
*Delayed - data as of Mar. 6, 2015 13:09 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:09  21.60  21.95  21.56  21.89 157,882
03/05/2015 21.9 21.92 21.63 21.86 148,086
03/04/2015 21.37 21.93 21.2 21.87 165,717
03/03/2015 21.74 21.98 21.41 21.5 184,336
03/02/2015 21.7 22.1 21.56 21.86 107,038
02/27/2015 21.6 22 21.6 21.77 252,787
02/26/2015 21.68 21.93 21.35 21.61 168,005
02/25/2015 22.16 22.316 21.46 21.74 162,137
02/24/2015 21.57 22.41 21.57 22.18 222,401
02/23/2015 21.46 21.49 21.09 21.37 136,978
02/20/2015 21.63 21.748 21.3 21.46 107,130
02/19/2015 21.58 21.82 21.4175 21.67 196,979
02/18/2015 21.26 21.66 21.23 21.65 154,202
02/17/2015 21.07 21.31 20.87 21.28 177,229
02/13/2015 21.47 21.664 20.96 21.2 306,585
02/12/2015 21.25 21.64 21.13 21.47 249,949
02/11/2015 21.31 21.45 20.95 21.11 167,457
02/10/2015 21.19 21.4 20.75 21.18 160,081
02/09/2015 20.62 21.16 20.62 20.95 144,893
02/06/2015 20.16 20.71 20.12 20.69 180,826
02/05/2015 20.12 20.43 19.72 20.12 252,982
02/04/2015 20.07 20.96 19.73 20.18 719,076
02/03/2015 20.02 20.83 19.81 20.46 363,504
02/02/2015 20.54 20.9357 20.16 20.53 217,409
01/30/2015 20.87 21.1 20.54 20.64 403,185
01/29/2015 20.55 21.46 20.37 21.08 181,987
01/28/2015 20.57 20.71 20.17 20.37 246,204
01/27/2015 20.28 20.69 20.085 20.47 157,507
01/26/2015 20.1 20.5671 19.84 20.46 191,582
01/23/2015 20.13 20.36 19.57 19.78 276,422
01/22/2015 20.34 20.34 19.84 20.13 303,860
01/21/2015 20.2 20.63 19.91 20.2 495,448
01/20/2015 21.35 21.35 20.18 20.24 402,136
01/16/2015 21.04 21.8 20.29 21.56 205,886
01/15/2015 22.96 22.99 20.89 21.09 307,998
01/14/2015 22.64 23.25 22.25 22.86 165,865
01/13/2015 24.4 24.87 22.32 22.85 475,480
01/12/2015 23.96 24.3 23.68 23.98 505,749
01/09/2015 24.04 24.32 23.83 23.88 245,859
01/08/2015 23.75 24.17 23.74 23.9 311,433
01/07/2015 23.11 23.88 22.925 23.49 320,699
01/06/2015 22.98 23.11 22.4 22.84 288,146
01/05/2015 22.9 23.085 22.71 22.89 157,260
01/02/2015 23 23.045 22.43 22.94 164,555
12/31/2014 22.73 23.37 22.48 22.96 322,406
12/30/2014 22.17 22.75 22.17 22.73 210,328
12/29/2014 22.4 22.72 22.12 22.27 147,227
12/26/2014 22.41 22.68 22.36 22.4 50,491
12/24/2014 22.28 22.5772 22.17 22.28 60,125
12/23/2014 22.47 22.87 22.19 22.33 140,317
12/22/2014 22.29 22.527 21.91 22.44 123,880
12/19/2014 22.18 22.28 21.83 22.23 463,343
12/18/2014 21.97 22.32 21.69 22.22 196,452
12/17/2014 21.13 21.83 21.13 21.71 221,188
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?