M/I Homes, Inc. Common Stock (MHO)

141.39
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 4:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For M/I Homes, Inc. Common Stock (MHO)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026139.06141.75137.60141.39242,040141.39
2/27/2026140.25144.14139.96142.16273,795142.16
2/26/2026142.30142.66140.24141.07163,030141.07
2/25/2026141.75141.92136.80140.40219,062140.40
2/24/2026141.00145.04141.00141.86148,898141.86
2/23/2026143.18143.41138.74141.04193,148141.04
2/20/2026142.26145.30141.75143.46235,509143.46
2/19/2026143.59144.09141.54141.59132,869141.59
2/18/2026144.06147.93143.00144.10247,211144.10
2/17/2026149.66149.66143.85146.74226,358146.74
2/13/2026147.96152.13146.88149.58438,709149.58
2/12/2026146.10148.50145.19146.82394,689146.82
2/11/2026144.00146.11142.78145.39167,852145.39
2/10/2026143.38146.83143.38145.40242,369145.40
2/09/2026142.50143.88140.75141.77250,138141.77
2/06/2026139.67145.18139.67141.86306,325141.86
2/05/2026139.54142.83138.48140.66322,873140.66
2/04/2026136.68142.28135.11138.80387,533138.80
2/03/2026132.21142.24132.21134.60295,693134.60
2/02/2026133.13135.11133.07133.60216,666133.60
1/30/2026135.05135.05130.80133.70373,752133.70
1/29/2026132.12136.37131.60136.37502,954136.37
1/28/2026125.45134.93125.45132.36582,904132.36
1/27/2026132.59133.99128.59128.60376,234128.60
1/26/2026134.20134.72133.05133.98149,930133.98
1/23/2026135.46135.66132.04133.45157,948133.45
1/22/2026139.17140.65134.95135.75230,105135.75
1/21/2026134.73139.79134.73138.35153,490138.35
1/20/2026134.00137.34132.06134.31179,264134.31
1/16/2026137.80139.56136.05137.16155,109137.16
1/15/2026138.09140.15136.64139.00162,514139.00
1/14/2026138.81139.82136.41136.88145,147136.88
1/13/2026138.43139.99138.25139.81123,962139.81
1/12/2026137.97141.02137.40138.47200,524138.47
1/09/2026134.22140.28134.22139.34376,695139.34
1/08/2026127.66133.22125.83131.82199,561131.82
1/07/2026131.24131.24126.10126.63262,617126.63
1/06/2026126.32129.18125.20128.69226,278128.69
1/05/2026126.66130.64126.66128.00175,224128.00
1/02/2026129.90129.90126.58127.84179,971127.84
12/31/2025128.49129.00127.44127.95128,253127.95
12/30/2025129.89129.89127.43128.91120,651128.91
12/29/2025129.29129.80127.44128.66149,229128.66
12/26/2025128.42129.21126.21128.9890,959128.98
12/24/2025127.42129.94127.10128.8092,855128.80
12/23/2025127.78127.78126.25127.09185,346127.09
12/22/2025127.67128.65126.50127.72193,032127.72
12/19/2025130.94130.94126.69127.65654,122127.65
12/18/2025136.12136.12132.96133.00167,031133.00
12/17/2025131.47134.79130.74133.50199,259133.50
12/16/2025135.75136.19131.66133.26197,861133.26
12/15/2025136.40138.45134.71134.93171,319134.93
12/12/2025136.66136.66134.59135.74178,596135.74
12/11/2025136.38137.10135.14135.75149,089135.75
12/10/2025129.69135.87129.69134.66234,974134.66
12/09/2025129.59131.44127.86128.85236,246128.85
12/08/2025133.94134.40130.00130.99169,392130.99
12/05/2025134.48135.94131.47133.58118,779133.58
12/04/2025136.40138.10133.73134.52141,711134.52
12/03/2025136.64140.11135.45137.45202,681137.45