NYSE:MHO
M/I Homes Inc Stock Price (Quote)
$121.98
+3.07 (+2.58%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.92 | $128.59 | Friday, 3rd May 2024 MHO stock ended at $121.98. This is 2.58% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.06% from a day low at $121.60 to a day high of $125.33. |
| 90 days | $109.92 | $139.25 | |
| 52 weeks | $66.38 | $140.73 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $122.94 | $125.33 | $121.60 | $121.98 | 255 402 |
| May 02, 2024 | $117.51 | $118.97 | $115.00 | $118.91 | 186 761 |
| May 01, 2024 | $116.25 | $118.78 | $114.48 | $116.34 | 333 715 |
| Apr 30, 2024 | $119.49 | $120.18 | $116.05 | $116.22 | 272 757 |
| Apr 29, 2024 | $121.00 | $122.70 | $119.99 | $121.22 | 225 217 |
| Apr 26, 2024 | $121.05 | $122.71 | $119.70 | $120.07 | 303 719 |
| Apr 25, 2024 | $120.65 | $121.01 | $116.82 | $120.29 | 380 459 |
| Apr 24, 2024 | $126.90 | $127.99 | $119.45 | $122.42 | 442 721 |
| Apr 23, 2024 | $113.56 | $119.97 | $112.91 | $119.47 | 323 756 |
| Apr 22, 2024 | $112.09 | $113.94 | $111.37 | $112.70 | 180 864 |
| Apr 19, 2024 | $110.75 | $112.87 | $109.92 | $111.09 | 143 934 |
| Apr 18, 2024 | $114.34 | $114.73 | $110.14 | $110.69 | 256 096 |
| Apr 17, 2024 | $114.66 | $114.66 | $111.10 | $111.40 | 234 935 |
| Apr 16, 2024 | $114.04 | $114.04 | $111.21 | $112.91 | 287 455 |
| Apr 15, 2024 | $117.85 | $118.08 | $115.12 | $115.55 | 234 063 |
| Apr 12, 2024 | $117.30 | $118.41 | $116.64 | $117.76 | 216 321 |
| Apr 11, 2024 | $118.08 | $119.15 | $116.98 | $118.32 | 236 797 |
| Apr 10, 2024 | $116.38 | $118.12 | $115.36 | $116.85 | 248 889 |
| Apr 09, 2024 | $126.43 | $126.43 | $121.72 | $122.08 | 194 011 |
| Apr 08, 2024 | $126.46 | $127.10 | $124.56 | $125.27 | 404 220 |
| Apr 05, 2024 | $124.14 | $127.08 | $123.02 | $125.78 | 519 785 |
| Apr 04, 2024 | $127.89 | $128.59 | $123.00 | $124.20 | 199 324 |
| Apr 03, 2024 | $122.70 | $126.46 | $122.70 | $125.78 | 224 198 |
| Apr 02, 2024 | $129.10 | $129.27 | $122.40 | $124.00 | 291 620 |
| Apr 01, 2024 | $136.20 | $136.99 | $131.48 | $132.38 | 173 478 |
