-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
-4.95% -
3 MONTH PERFORMANCE
+1.47% -
6 MONTH PERFORMANCE
+22.36% -
YEAR-TO-DATE PERFORMANCE
+13.83% -
1 YEAR PERFORMANCE
+51.63%
M/I Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $155.40 | $156.79 (0.89%) | $157.20 | $155.24 | 15,162 | |
| 11/20/2024 | $154.65 | $154.61 (-0.03%) | $156.21 | $153.35 | 176,301 | $4.27 B |
| 11/19/2024 | $154.01 | $155.75 (1.13%) | $156.44 | $151.54 | 158,120 | $4.31 B |
| 11/18/2024 | $154.14 | $154.74 (0.39%) | $157.24 | $153.51 | 157,300 | $4.28 B |
| 11/15/2024 | $156.33 | $155.47 (-0.55%) | $157.20 | $152.46 | 285,704 | $4.30 B |
| 11/14/2024 | $154.86 | $154.87 (0.01%) | $157.37 | $153.59 | 197,634 | $4.28 B |
| 11/13/2024 | $159.50 | $153.61 (-3.69%) | $159.91 | $153.00 | 247,100 | $4.25 B |
| 11/12/2024 | $163.73 | $156.00 (-4.72%) | $165.40 | $155.81 | 273,144 | $4.31 B |
| 11/11/2024 | $169.85 | $166.07 (-2.23%) | $170.38 | $165.44 | 223,200 | $4.59 B |
| 11/08/2024 | $164.35 | $167.03 (1.63%) | $167.34 | $164.13 | 330,515 | $4.62 B |
| 11/07/2024 | $161.97 | $164.33 (1.46%) | $166.00 | $160.80 | 301,631 | $4.54 B |
| 11/06/2024 | $158.80 | $160.93 (1.34%) | $161.41 | $154.82 | 580,840 | $4.45 B |
| 11/05/2024 | $154.35 | $160.22 (3.8%) | $160.49 | $153.20 | 260,000 | $4.43 B |
| 11/04/2024 | $152.65 | $155.91 (2.14%) | $159.85 | $151.91 | 261,892 | $4.31 B |
| 11/01/2024 | $154.03 | $150.23 (-2.47%) | $157.26 | $148.83 | 315,921 | $4.15 B |
| 10/31/2024 | $151.26 | $151.59 (0.22%) | $153.00 | $150.29 | 278,629 | $4.19 B |
| 10/30/2024 | $149.67 | $153.00 (2.22%) | $155.99 | $149.67 | 399,218 | $4.26 B |
| 10/29/2024 | $150.00 | $153.45 (2.3%) | $153.75 | $145.65 | 579,277 | $4.27 B |
| 10/28/2024 | $159.49 | $160.24 (0.47%) | $162.63 | $159.09 | 171,904 | $4.46 B |
| 10/25/2024 | $161.27 | $157.36 (-2.42%) | $161.97 | $157.19 | 178,921 | $4.39 B |
| 10/24/2024 | $159.43 | $160.27 (0.53%) | $162.80 | $159.28 | 180,560 | $4.47 B |
| 10/23/2024 | $156.41 | $158.26 (1.18%) | $159.53 | $155.70 | 179,020 | $4.41 B |
| 10/22/2024 | $162.98 | $158.08 (-3.01%) | $162.98 | $157.81 | 204,503 | $4.41 B |
| 10/21/2024 | $173.43 | $164.95 (-4.89%) | $174.04 | $164.78 | 246,602 | $4.60 B |
| 10/18/2024 | $173.08 | $174.24 (0.67%) | $176.18 | $171.84 | 260,101 | $4.86 B |
| 10/17/2024 | $174.63 | $171.82 (-1.61%) | $174.63 | $170.24 | 212,500 | $4.79 B |
| 10/16/2024 | $172.64 | $174.92 (1.32%) | $176.18 | $171.41 | 314,552 | $4.88 B |
| 10/15/2024 | $168.85 | $169.64 (0.47%) | $172.57 | $168.70 | 194,633 | $4.73 B |
| 10/14/2024 | $163.23 | $167.46 (2.59%) | $168.20 | $163.23 | 189,700 | $4.67 B |
| 10/11/2024 | $161.15 | $162.81 (1.03%) | $164.05 | $161.15 | 142,442 | $4.54 B |
| 10/10/2024 | $159.47 | $160.89 (0.89%) | $162.04 | $158.00 | 177,300 | $4.49 B |
| 10/09/2024 | $163.31 | $162.34 (-0.59%) | $164.20 | $161.60 | 214,637 | $4.53 B |
| 10/08/2024 | $163.00 | $163.61 (0.37%) | $165.56 | $161.29 | 180,900 | $4.56 B |
| 10/07/2024 | $163.52 | $162.77 (-0.46%) | $163.52 | $160.50 | 258,059 | $4.54 B |
| 10/04/2024 | $169.98 | $165.72 (-2.51%) | $170.08 | $161.51 | 229,444 | $4.62 B |
| 10/03/2024 | $165.80 | $167.43 (0.98%) | $167.57 | $164.00 | 169,400 | $4.67 B |
| 10/02/2024 | $169.86 | $167.05 (-1.65%) | $170.08 | $165.51 | 171,335 | $4.66 B |
| 10/01/2024 | $171.67 | $172.34 (0.39%) | $173.53 | $167.49 | 237,961 | $4.80 B |
| 09/30/2024 | $168.77 | $171.36 (1.53%) | $171.68 | $166.94 | 282,351 | $4.78 B |
| 09/27/2024 | $166.79 | $170.09 (1.98%) | $171.36 | $165.81 | 415,229 | $4.74 B |
| 09/26/2024 | $164.86 | $164.62 (-0.15%) | $165.95 | $162.27 | 313,300 | $4.59 B |
| 09/25/2024 | $167.00 | $161.11 (-3.53%) | $167.51 | $160.52 | 560,739 | $4.49 B |
| 09/24/2024 | $171.27 | $168.80 (-1.44%) | $171.84 | $166.93 | 316,153 | $4.71 B |
| 09/23/2024 | $172.00 | $170.70 (-0.76%) | $173.69 | $167.69 | 342,900 | $4.76 B |
| 09/20/2024 | $169.19 | $169.58 (0.23%) | $172.89 | $167.32 | 2.73 M | $4.73 B |
| 09/19/2024 | $173.30 | $172.21 (-0.63%) | $173.30 | $167.61 | 431,744 | $4.80 B |
| 09/18/2024 | $167.91 | $167.23 (-0.4%) | $172.89 | $164.19 | 379,400 | $4.66 B |
| 09/17/2024 | $169.48 | $166.71 (-1.63%) | $170.00 | $164.81 | 236,931 | $4.65 B |
| 09/16/2024 | $167.51 | $167.02 (-0.29%) | $168.33 | $163.04 | 402,200 | $4.66 B |
| 09/13/2024 | $163.09 | $166.49 (2.08%) | $167.55 | $163.09 | 305,000 | $4.64 B |
| 09/12/2024 | $154.85 | $159.18 (2.8%) | $161.30 | $153.65 | 255,500 | $4.44 B |
| 09/11/2024 | $152.07 | $153.52 (0.95%) | $153.59 | $147.49 | 304,700 | $4.28 B |
| 09/10/2024 | $156.63 | $153.84 (-1.78%) | $157.47 | $151.11 | 311,416 | $4.29 B |
| 09/09/2024 | $156.98 | $155.59 (-0.89%) | $159.82 | $154.87 | 378,428 | $4.34 B |
| 09/06/2024 | $156.95 | $157.20 (0.16%) | $160.96 | $156.19 | 303,000 | $4.38 B |
| 09/05/2024 | $156.04 | $156.18 (0.09%) | $158.38 | $155.18 | 337,149 | $4.35 B |
| 09/04/2024 | $153.64 | $155.55 (1.24%) | $156.41 | $151.89 | 304,132 | $4.34 B |
| 09/03/2024 | $158.96 | $154.82 (-2.6%) | $161.12 | $153.45 | 248,215 | $4.32 B |
| 08/30/2024 | $159.80 | $159.37 (-0.27%) | $160.00 | $155.68 | 207,748 | $4.44 B |
| 08/29/2024 | $159.82 | $158.25 (-0.98%) | $160.00 | $156.39 | 211,000 | $4.41 B |
| 08/28/2024 | $160.74 | $159.52 (-0.76%) | $162.21 | $157.80 | 214,738 | $4.45 B |
| 08/27/2024 | $164.00 | $162.31 (-1.03%) | $164.13 | $160.51 | 244,900 | $4.52 B |
| 08/26/2024 | $165.16 | $164.57 (-0.36%) | $168.55 | $162.68 | 376,100 | $4.59 B |
| 08/23/2024 | $156.57 | $163.57 (4.47%) | $164.10 | $156.57 | 288,600 | $4.56 B |
| 08/22/2024 | $154.55 | $154.73 (0.12%) | $156.87 | $154.32 | 191,249 | $4.31 B |
| 08/21/2024 | $150.14 | $154.52 (2.92%) | $155.02 | $149.80 | 235,622 | $4.31 B |