M/I Homes Inc. (MHO)
106.19
2.05 (1.97%)
At close: Apr 17, 2025, 3:59 PM
102.38
-3.59%
After-hours: Apr 17, 2025, 08:00 PM EDT
M/I Homes Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 104.05 | 104.05 | 106.41 | 106.41 | 103.74 | 103.74 | 106.19 | 106.19 | n/a | 284,155 |
| Apr 16, 2025 | 106.78 | 106.78 | 107.58 | 107.58 | 102.59 | 102.59 | 104.14 | 104.14 | -1.93% | 265,200 |
| Apr 15, 2025 | 107.10 | 107.10 | 109.01 | 109.01 | 105.25 | 105.25 | 106.14 | 106.14 | 1.92% | 202,411 |
| Apr 14, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 104.26 | 104.26 | 107.17 | 107.17 | 0.97% | 160,057 |
| Apr 11, 2025 | 105.71 | 105.71 | 106.54 | 106.54 | 101.48 | 101.48 | 106.52 | 106.52 | -0.61% | 213,237 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.