MHO Quote, Trading Chart, M/I Homes Inc.

home / stock / mho / mho quote

Stock Information
Company Name: M/I Homes Inc.
Stock Symbol: MHO
Market: NYSE
Website: mihomes.com
Menu
MHO MHO Quote MHO Short MHO News MHO Articles MHO Message Board
Get MHO Alerts

News, Short Squeeze, Breakout and More Instantly...
MHO Quote
Last:$147.61
Change Percent:-1.37%
Open:$152.59
Previous Close:$147.61
High:$160.49
Low:$147.15
Volume:329,756
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MHO Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$152.59
Close:$147.61
High:$160.49
Low:$147.15
Volume:329,756
Date:2024-07-17
Open:$147.45
Close:$150.53
High:$151.81
Low:$146.735
Volume:274,708
Date:2024-07-16
Open:$140.15
Close:$148.87
High:$149.76
Low:$140.15
Volume:330,838
Date:2024-07-15
Open:$137.97
Close:$137.41
High:$140.48
Low:$136.59
Volume:171,457
Date:2024-07-12
Open:$135
Close:$136.06
High:$138.705
Low:$135
Volume:199,420
Date:2024-07-11
Open:$127.2
Close:$133.6
High:$134.2199
Low:$127.2
Volume:313,784
Date:2024-07-10
Open:$119.9
Close:$122.25
High:$122.7
Low:$119.86
Volume:130,664
Date:2024-07-09
Open:$118.52
Close:$118.99
High:$121.085
Low:$118.13
Volume:148,181
Date:2024-07-08
Open:$117.6
Close:$119.17
High:$119.23
Low:$117.09
Volume:179,313
Date:2024-07-05
Open:$117.85
Close:$116.02
High:$118.17
Low:$115.29
Volume:124,475
Date:2024-07-04
Open:$117.34
Close:$118.26
High:$120.33
Low:$116.4429
Volume:79,582
Date:2024-07-03
Open:$117.34
Close:$118.26
High:$120.33
Low:$116.4429
Volume:79,582
Date:2024-07-02
Open:$116.59
Close:$117.63
High:$117.68
Low:$116.09
Volume:179,708
Date:2024-07-01
Open:$122.47
Close:$117.7
High:$122.49
Low:$117.534
Volume:207,574
Date:2024-06-28
Open:$121.04
Close:$122.14
High:$123.3
Low:$120.9
Volume:481,622
Date:2024-06-27
Open:$119.15
Close:$119.59
High:$120.13
Low:$118.62
Volume:113,171
Date:2024-06-26
Open:$118.84
Close:$118.83
High:$120.12
Low:$118.24
Volume:182,321
Date:2024-06-25
Open:$122.51
Close:$120.12
High:$122.5275
Low:$117.71
Volume:224,888
Date:2024-06-24
Open:$120.36
Close:$123.12
High:$124.3
Low:$120.01
Volume:301,463
Date:2024-06-21
Open:$119.14
Close:$120.45
High:$121.29
Low:$117.72
Volume:1,416,298