Historical Data for M/I Homes Inc. (MHO)

$ 43.16   -0.26 (-0.60%) Volume: 167.05k 6:30 PM EST Nov 13, 2019
After Hours:  $ 43.16 0.00 (0.00%) Volume: 1.89k 4:02 PM EST Nov 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 43.23 43.635 42.99 43.16 167.05k -0.26 -0.60% 43.16 7.23m 2,564
11/12/19 43.29 43.755 42.27 43.42 296.06k 0.51 1.19% 43.42 12.75m 2,999
11/11/19 42.00 42.94 41.95 42.91 166.34k 0.74 1.75% 42.91 7.1m 2,763
11/08/19 42.13 42.47 42.06 42.17 159.86k -0.04 -0.09% 42.17 6.75m 2,898
11/07/19 43.23 43.23 41.87 42.21 195.56k -1.00 -2.31% 42.21 8.27m 2,813
11/06/19 42.77 43.38 42.17 43.21 194.19k 0.58 1.36% 43.21 8.33m 2,976
11/05/19 43.21 43.40 42.28 42.63 227.17k -0.59 -1.37% 42.63 9.71m 2,740
11/04/19 43.93 43.93 42.26 43.22 314.84k -0.80 -1.82% 43.22 13.52m 3,589
11/01/19 44.38 44.56 43.82 44.02 420.62k -0.16 -0.36% 44.02 18.59m 4,187
10/31/19 43.78 44.18 42.77 44.18 343.81k 0.42 0.96% 44.18 15.05m 3,305
10/30/19 43.86 43.86 42.38 43.76 353.24k 0.13 0.30% 43.76 15.29m 4,229
10/29/19 43.91 44.45 43.43 43.63 365.58k -0.30 -0.68% 43.63 16.03m 4,290
10/28/19 45.00 45.13 43.81 43.93 569.17k -0.87 -1.94% 43.93 25.25m 6,018
10/25/19 44.53 45.50 44.29 44.80 562.78k -0.54 -1.19% 44.80 25.29m 5,772
10/24/19 43.46 45.35 43.3775 45.34 571.51k 2.12 4.91% 45.34 25.7m 5,566
10/23/19 41.90 43.745 41.07 43.22 593.96k 3.12 7.78% 43.22 25.51m 6,332
10/22/19 39.67 40.32 38.72 40.10 318.03k 0.72 1.83% 40.10 12.63m 4,201
10/21/19 39.84 40.09 39.30 39.38 243.65k -0.28 -0.71% 39.38 9.63m 2,410
10/18/19 39.57 39.76 39.225 39.66 145.94k -0.12 -0.30% 39.66 5.78m 1,751
10/17/19 38.89 39.98 38.87 39.78 228.27k 1.38 3.59% 39.78 9.06m 2,601
10/16/19 37.87 38.51 37.60 38.40 291.69k 0.49 1.29% 38.40 11.16m 3,651
10/15/19 37.26 37.94 37.025 37.91 276.59k 0.83 2.24% 37.91 10.44m 3,581
10/14/19 36.25 37.15 36.25 37.08 218.81k 0.76 2.09% 37.08 8.09m 3,171