M/I Homes Inc. (MHO)
113.70
-2.99 (-2.56%)
At close: Mar 28, 2025, 3:59 PM
113.46
-0.21%
After-hours: Mar 28, 2025, 05:42 PM EDT
MHO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 117.64 | 118.62 | 116.15 | 116.69 | -1.24 | -1.05% | 159,863 |
| Mar 26, 2025 | 118.40 | 120.20 | 116.66 | 117.93 | -0.08 | -0.07% | 174,400 |
| Mar 25, 2025 | 118.06 | 120.13 | 116.70 | 118.01 | -2.41 | -2.00% | 203,400 |
| Mar 24, 2025 | 117.42 | 120.59 | 117.42 | 120.42 | 4.54 | 3.92% | 216,000 |
| Mar 21, 2025 | 114.31 | 116.42 | 113.55 | 115.88 | -1.85 | -1.57% | 697,044 |
| Mar 20, 2025 | 116.00 | 120.41 | 116.00 | 117.73 | 0.54 | 0.46% | 200,000 |
| Mar 19, 2025 | 115.75 | 118.36 | 114.78 | 117.19 | 1.28 | 1.10% | 246,200 |
| Mar 18, 2025 | 115.71 | 116.40 | 114.71 | 115.91 | 0.12 | 0.10% | 221,313 |
| Mar 17, 2025 | 116.04 | 117.19 | 114.48 | 115.79 | -1.43 | -1.22% | 281,000 |
| Mar 14, 2025 | 116.22 | 117.96 | 114.83 | 117.22 | 2.39 | 2.08% | 232,200 |
| Mar 13, 2025 | 117.61 | 118.63 | 114.55 | 114.83 | -2.41 | -2.06% | 260,779 |
| Mar 12, 2025 | 119.62 | 120.37 | 115.67 | 117.24 | -1.75 | -1.47% | 306,119 |
| Mar 11, 2025 | 120.28 | 120.91 | 117.84 | 118.99 | -1.42 | -1.18% | 333,949 |
| Mar 10, 2025 | 120.70 | 124.16 | 119.94 | 120.41 | -0.69 | -0.57% | 348,700 |
| Mar 7, 2025 | 122.49 | 122.49 | 119.41 | 121.10 | -0.48 | -0.39% | 269,522 |
| Mar 6, 2025 | 119.94 | 122.88 | 119.33 | 121.58 | 2.44 | 2.05% | 303,545 |
| Mar 5, 2025 | 117.03 | 119.32 | 116.25 | 119.14 | 2.64 | 2.27% | 306,700 |
| Mar 4, 2025 | 113.21 | 118.37 | 113.21 | 116.50 | 1.82 | 1.59% | 421,237 |
| Mar 3, 2025 | 116.93 | 118.15 | 113.84 | 114.68 | -2.45 | -2.09% | 310,400 |
| Feb 28, 2025 | 116.84 | 118.08 | 115.56 | 117.13 | 0.21 | 0.18% | 301,803 |
| Feb 27, 2025 | 118.30 | 120.13 | 116.64 | 116.92 | -2.20 | -1.85% | 252,122 |
| Feb 26, 2025 | 120.71 | 122.40 | 118.02 | 119.12 | -2.00 | -1.65% | 238,909 |
| Feb 25, 2025 | 117.28 | 122.24 | 117.28 | 121.12 | 4.99 | 4.30% | 353,717 |
| Feb 24, 2025 | 117.12 | 118.27 | 115.01 | 116.13 | -0.68 | -0.58% | 269,900 |
| Feb 21, 2025 | 121.56 | 121.80 | 115.71 | 116.81 | -2.49 | -2.09% | 245,500 |
| Feb 20, 2025 | 115.84 | 119.79 | 115.12 | 119.30 | 3.04 | 2.61% | 476,900 |
| Feb 19, 2025 | 113.65 | 117.16 | 112.83 | 116.26 | -1.00 | -0.85% | 332,772 |
| Feb 18, 2025 | 118.40 | 118.40 | 114.76 | 117.26 | -1.98 | -1.66% | 268,618 |
| Feb 14, 2025 | 118.24 | 121.96 | 118.24 | 119.24 | 1.39 | 1.18% | 300,500 |
| Feb 13, 2025 | 118.94 | 118.94 | 116.44 | 117.85 | 0.71 | 0.61% | 234,400 |
| Feb 12, 2025 | 116.53 | 117.33 | 114.46 | 117.14 | -2.51 | -2.10% | 295,534 |
| Feb 11, 2025 | 116.58 | 119.93 | 116.49 | 119.65 | 2.57 | 2.20% | 268,537 |
| Feb 10, 2025 | 117.05 | 118.33 | 115.55 | 117.08 | 0.96 | 0.83% | 292,800 |
| Feb 7, 2025 | 119.37 | 119.46 | 115.60 | 116.12 | -3.96 | -3.30% | 332,865 |
| Feb 6, 2025 | 121.28 | 122.60 | 119.17 | 120.08 | -0.86 | -0.71% | 297,269 |
| Feb 5, 2025 | 123.36 | 123.36 | 120.04 | 120.94 | -0.99 | -0.81% | 413,608 |
| Feb 4, 2025 | 119.86 | 122.54 | 119.61 | 121.93 | 1.18 | 0.98% | 506,900 |
| Feb 3, 2025 | 123.23 | 123.76 | 119.38 | 120.75 | -5.05 | -4.01% | 321,200 |
| Jan 31, 2025 | 128.48 | 129.00 | 125.50 | 125.80 | -4.16 | -3.20% | 365,600 |
| Jan 30, 2025 | 128.15 | 131.67 | 127.00 | 129.96 | 1.52 | 1.18% | 464,404 |
| Jan 29, 2025 | 134.00 | 135.59 | 126.85 | 128.44 | -6.82 | -5.04% | 481,414 |
| Jan 28, 2025 | 138.35 | 138.35 | 134.97 | 135.26 | -2.81 | -2.04% | 533,800 |
| Jan 27, 2025 | 135.54 | 141.75 | 134.95 | 138.07 | 2.57 | 1.90% | 338,342 |
| Jan 24, 2025 | 135.80 | 136.26 | 134.10 | 135.50 | -1.04 | -0.76% | 248,100 |
| Jan 23, 2025 | 136.28 | 137.83 | 134.76 | 136.54 | -0.32 | -0.23% | 283,934 |
| Jan 22, 2025 | 137.42 | 139.00 | 135.32 | 136.86 | -1.47 | -1.06% | 356,200 |
| Jan 21, 2025 | 140.16 | 141.94 | 137.90 | 138.33 | 0.65 | 0.47% | 316,600 |
| Jan 17, 2025 | 140.05 | 141.03 | 136.52 | 137.68 | 0.66 | 0.48% | 357,300 |
| Jan 16, 2025 | 136.53 | 138.18 | 135.10 | 137.02 | -0.33 | -0.24% | 262,345 |
| Jan 15, 2025 | 140.01 | 140.01 | 135.78 | 137.35 | 4.28 | 3.22% | 253,100 |