NYSE, MHO End of Day and Historical Stock Data [M/I Homes]

27 Jun 2025

LAST: 112.7	CHANGE: 1.51	OPEN: 112.0	HIGH: 115.2	ASK: 0.0	VOLUME: 479.4K
LAST: 112.7	CHG(%): 1.36	PREV: 111.2	LOW: 111.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	128.0	131.1	128.0	130.5	209.2K
07 Aug 25	130.9	132.7	128.7	129.2	228.5K
06 Aug 25	130.6	131.4	129.2	129.5	254.4K
05 Aug 25	126.4	131.2	126.4	129.7	337.1K
04 Aug 25	123.0	126.7	122.2	126.3	264.3K
01 Aug 25	122.6	125.5	121.2	122.6	474K
31 Jul 25	119.3	121.4	118.2	120.2	409.9K
30 Jul 25	123.2	125.3	119.6	120.8	360K
29 Jul 25	124.6	124.9	120.6	122.3	307.9K
28 Jul 25	122.1	123.7	120.7	123.3	225.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

112.7