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

$ 42.90   -0.13 (-0.30%) Volume: 175.52k 6:30 PM EST 14-Feb-2020
After Hours:  $ 42.90 0.00 (0.00%) Volume: 6.28k 4:03 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 43.03 43.03 42.235 42.90 175.52k -0.13 -0.30% 42.90 7.5m 2,925
02/13/20 42.21 43.27 42.07 43.03 291.61k 0.87 2.06% 43.03 12.54m 3,200
02/12/20 42.61 42.78 41.195 42.16 266.67k -0.57 -1.33% 42.16 11.18m 4,079
02/11/20 42.86 43.01 42.56 42.73 309.14k 0.06 0.14% 42.73 13.22m 4,104
02/10/20 42.79 42.99 41.96 42.67 264.4k -0.05 -0.12% 42.67 11.24m 3,234
02/07/20 43.15 43.16 42.25 42.72 495.36k -0.52 -1.20% 42.72 21.16m 7,205
02/06/20 43.67 44.2599 42.52 43.24 515.31k -0.09 -0.21% 43.24 22.28m 6,173
02/05/20 41.17 43.57 37.7501 43.33 998.12k -0.79 -1.79% 43.33 41.41m 12,688
02/04/20 44.68 44.7588 44.04 44.12 305.14k -0.19 -0.43% 44.12 13.51m 4,109
02/03/20 44.36 44.56 42.92 44.31 296.13k -0.08 -0.18% 44.31 13.02m 4,334
01/31/20 46.52 46.9003 44.39 44.39 306.72k -2.36 -5.05% 44.39 13.84m 4,728
01/30/20 46.52 47.08 46.36 46.75 181.75k 0.11 0.24% 46.75 8.48m 3,328
01/29/20 47.46 47.7545 46.00 46.64 374.14k -0.78 -1.64% 46.64 17.42m 4,415
01/28/20 46.68 47.8132 46.68 47.42 313.25k 1.13 2.44% 47.42 14.86m 4,260
01/27/20 46.12 47.25 46.00 46.29 186.1k -0.18 -0.39% 46.29 8.65m 3,360
01/24/20 47.50 48.02 46.25 46.47 187.3k -1.02 -2.15% 46.47 8.77m 3,276
01/23/20 46.02 47.79 46.02 47.49 347.58k 1.43 3.10% 47.49 16.4m 5,561
01/22/20 46.00 46.63 45.79 46.06 318.81k 0.23 0.50% 46.06 14.7m 5,161
01/21/20 45.22 46.11 45.21 45.83 295.99k 0.67 1.48% 45.83 13.55m 4,036
01/17/20 45.34 45.65 44.86 45.16 291.97k 0.13 0.29% 45.16 13.2m 3,982
01/16/20 45.00 45.38 44.46 45.03 368.99k 0.12 0.27% 45.03 16.58m 5,620