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

$ 16.97 0.00 (0.00%) Volume: 0 6:30 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 17.64 18.85 16.21 16.97 583.92k 0.25 1.50% 16.97 10.1m 6,112
04/06/20 14.53 16.97 14.53 16.72 557.28k 2.99 21.78% 16.72 9.1m 6,433
04/03/20 13.98 14.37 12.95 13.73 420.9k -0.33 -2.35% 13.73 5.71m 5,104
04/02/20 14.02 14.76 13.67 14.06 370.25k 0.04 0.29% 14.06 5.24m 5,573
04/01/20 15.71 15.755 13.72 14.02 481.86k -2.51 -15.18% 14.02 6.92m 6,496
03/31/20 16.86 17.64 16.17 16.53 372.59k -0.47 -2.76% 16.53 6.24m 5,174
03/30/20 18.26 18.305 16.54 17.00 356.92k -1.38 -7.51% 17.00 6.08m 5,358
03/27/20 19.31 19.34 18.21 18.38 345.36k -1.64 -8.19% 18.38 6.43m 4,999
03/26/20 20.31 20.67 18.39 20.02 504.54k -0.13 -0.65% 20.02 9.9m 5,912
03/25/20 16.68 20.49 16.43 20.15 694.42k 3.53 21.24% 20.15 13.1m 7,915
03/24/20 13.83 16.67 13.62 16.62 565.78k 3.85 30.15% 16.62 8.85m 5,717
03/23/20 12.93 12.98 11.30 12.77 469.07k -0.24 -1.84% 12.77 5.86m 5,533
03/20/20 12.35 13.57 11.24 13.01 871.17k 1.04 8.69% 13.01 11.22m 9,318
03/19/20 9.99 12.42 9.62 11.97 828.28k 2.27 23.40% 11.97 9.34m 7,519
03/18/20 13.91 14.96 9.65 9.70 719.14k -5.88 -37.74% 9.70 8.47m 7,191
03/17/20 17.06 17.577 15.32 15.58 1.11m -1.26 -7.48% 15.58 18.12m 9,959
03/16/20 19.07 20.91 16.70 16.84 495.22k -7.19 -29.92% 16.84 9.07m 6,026
03/13/20 24.93 24.93 22.18 24.03 491.74k 0.46 1.95% 24.03 11.54m 6,179
03/12/20 26.00 26.30 23.39 23.57 551.83k -4.14 -14.94% 23.57 13.37m 5,964
03/11/20 30.04 30.63 27.43 27.71 296.71k -3.20 -10.35% 27.71 8.42m 3,980
03/10/20 32.51 33.54 29.84 30.91 393.41k -0.87 -2.74% 30.91 12.08m 5,283
03/09/20 35.40 35.40 31.7001 31.78 237.5k -4.91 -13.38% 31.78 7.82m 3,579