M/I Homes, Inc. Historical Stock Prices

MHO 
$21.51
*  
0.40
1.83%
Get MHO Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.52  21.81  21.31  21.51 386,584
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
06/27/2014 23.47 24.14 23.1 24.09 316,106
06/26/2014 23.6 23.66 23.14 23.56 132,194
06/25/2014 23.42 23.78 23.23 23.59 167,545
06/24/2014 23.18 23.94 22.99 23.46 329,045
06/23/2014 22.97 23.51 22.7925 23.23 251,994
06/20/2014 22.83 22.97 22.26 22.88 478,697
06/19/2014 22.77 23.22 22.7 22.82 136,292
06/18/2014 22.52 22.8 22.05 22.73 179,250
06/17/2014 22.38 22.89 22.1 22.53 159,342
06/16/2014 22.26 22.65 21.94 22.57 173,391
06/13/2014 22.66 22.66 22.21 22.4 133,978
06/12/2014 22.93 23 22.35 22.67 191,431
06/11/2014 23.79 23.79 22.67 22.96 209,308
06/10/2014 24.21 24.29 23.85 24.04 93,487
06/09/2014 23.74 24.51 23.725 24.35 378,786
06/06/2014 23.42 24.025 23.42 23.75 215,243
06/05/2014 22.71 23.36 22.51 23.25 106,330
06/04/2014 22.56 22.92 22.22 22.65 141,430
06/03/2014 22.76 22.96 22.5 22.65 97,737
06/02/2014 22.86 23.05 22.5 22.84 133,544
05/30/2014 23.27 23.3 22.67 22.81 121,672
05/29/2014 23.35 23.78 22.87 23.28 123,359
05/28/2014 23.44 23.86 23.09 23.15 225,205
05/27/2014 23.54 23.96 23.17 23.28 133,433
05/23/2014 22.65 23.49 22.4701 23.28 144,394
05/22/2014 22.02 22.81 21.8 22.65 164,771
05/21/2014 22.01 22.15 21.55 22.03 143,866
05/20/2014 22.06 22.19 21.65 21.9 234,700
05/19/2014 22.12 22.26 21.58 22.17 176,943
05/16/2014 22.1 22.32 21.88 22.29 157,318
05/15/2014 21.7 22.07 21.1 21.98 276,015
05/14/2014 22.7 22.7 21.76 21.79 221,208
05/13/2014 22.75 23.37 22.65 22.7 175,707
05/12/2014 22.17 22.9 21.98 22.76 197,168
05/09/2014 21.27 22.22 21.17 21.97 247,635
05/08/2014 21.28 21.98 21.17 21.41 253,554
05/07/2014 21.32 21.65 21.09 21.39 218,828
05/06/2014 22.32 22.49 21.1 21.32 257,898
05/05/2014 22.77 22.81 22.17 22.32 148,923
05/02/2014 22.74 23.33 22.43 22.98 202,227
05/01/2014 22.2 22.69 21.95 22.64 265,321
04/30/2014 22.01 22.42 21.812 22.27 147,121
04/29/2014 22.11 22.275 21.83 22.07 175,817
04/28/2014 22.48 23.22 21.72 22.02 292,204
04/25/2014 23.31 23.56 22.38 22.41 328,429
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?