-
5 DAY PERFORMANCE
+0.80% -
1 MONTH PERFORMANCE
+7.52% -
3 MONTH PERFORMANCE
+39.31% -
6 MONTH PERFORMANCE
+24.84% -
YEAR-TO-DATE PERFORMANCE
+23.53% -
1 YEAR PERFORMANCE
+102.46%
M/I Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $148.28 | $147.68 (-0.4%) | $150.17 | $146.89 | 165,565 | $4.12 B |
| 08/19/2024 | $146.00 | $148.36 (1.62%) | $149.02 | $145.37 | 229,600 | $4.14 B |
| 08/16/2024 | $146.19 | $144.70 (-1.02%) | $150.00 | $143.88 | 166,300 | $4.03 B |
| 08/15/2024 | $146.99 | $146.97 (-0.01%) | $148.70 | $144.13 | 279,369 | $4.10 B |
| 08/14/2024 | $145.94 | $143.53 (-1.65%) | $145.94 | $141.89 | 283,300 | $4.00 B |
| 08/13/2024 | $143.86 | $144.21 (0.24%) | $146.83 | $142.00 | 168,800 | $4.02 B |
| 08/12/2024 | $144.47 | $141.57 (-2.01%) | $144.47 | $140.57 | 158,095 | $3.95 B |
| 08/09/2024 | $142.70 | $144.50 (1.26%) | $146.14 | $141.70 | 243,900 | $4.03 B |
| 08/08/2024 | $142.87 | $142.46 (-0.29%) | $146.06 | $142.00 | 235,100 | $3.97 B |
| 08/07/2024 | $150.02 | $140.17 (-6.57%) | $150.65 | $139.62 | 302,700 | $3.91 B |
| 08/06/2024 | $145.72 | $146.79 (0.73%) | $150.25 | $143.39 | 364,300 | $4.09 B |
| 08/05/2024 | $141.53 | $146.50 (3.51%) | $150.63 | $139.53 | 403,409 | $4.08 B |
| 08/02/2024 | $150.21 | $153.91 (2.46%) | $157.49 | $149.00 | 354,000 | $4.29 B |
| 08/01/2024 | $168.03 | $160.73 (-4.34%) | $168.40 | $158.23 | 327,500 | $4.48 B |
| 07/31/2024 | $168.18 | $166.83 (-0.8%) | $173.86 | $162.55 | 332,421 | $4.65 B |
| 07/30/2024 | $168.66 | $167.60 (-0.63%) | $170.51 | $160.39 | 381,905 | $4.67 B |
| 07/29/2024 | $166.45 | $166.67 (0.13%) | $167.59 | $164.21 | 268,062 | $4.65 B |
| 07/26/2024 | $163.80 | $165.54 (1.06%) | $167.87 | $161.78 | 372,611 | $4.64 B |
| 07/25/2024 | $153.62 | $158.40 (3.11%) | $161.79 | $152.94 | 335,287 | $4.44 B |
| 07/24/2024 | $156.40 | $153.16 (-2.07%) | $158.90 | $152.94 | 297,744 | $4.30 B |
| 07/23/2024 | $150.87 | $155.70 (3.2%) | $156.59 | $149.70 | 249,100 | $4.37 B |
| 07/22/2024 | $148.86 | $151.84 (2%) | $151.91 | $145.70 | 308,188 | $4.26 B |
| 07/19/2024 | $147.07 | $148.20 (0.77%) | $149.94 | $145.81 | 177,797 | $4.16 B |
| 07/18/2024 | $152.59 | $147.61 (-3.26%) | $160.49 | $147.15 | 331,695 | $4.14 B |
| 07/17/2024 | $147.45 | $150.53 (2.09%) | $151.81 | $146.74 | 274,708 | $4.22 B |
| 07/16/2024 | $140.15 | $148.87 (6.22%) | $149.76 | $140.15 | 330,838 | $4.18 B |
| 07/15/2024 | $137.97 | $137.41 (-0.41%) | $140.48 | $136.59 | 171,457 | $3.85 B |
| 07/12/2024 | $135.00 | $136.06 (0.79%) | $138.71 | $135.00 | 199,420 | $3.82 B |
| 07/11/2024 | $127.20 | $133.60 (5.03%) | $134.22 | $127.20 | 313,784 | $3.75 B |
| 07/10/2024 | $119.90 | $122.25 (1.96%) | $122.70 | $119.86 | 130,664 | $3.43 B |
| 07/09/2024 | $118.52 | $118.99 (0.4%) | $121.09 | $118.13 | 148,181 | $3.34 B |
| 07/08/2024 | $117.60 | $119.17 (1.34%) | $119.23 | $117.09 | 179,313 | $3.34 B |
| 07/05/2024 | $117.85 | $116.02 (-1.55%) | $118.17 | $115.29 | 124,475 | $3.25 B |
| 07/03/2024 | $117.34 | $118.26 (0.78%) | $120.33 | $116.44 | 79,582 | $3.32 B |
| 07/02/2024 | $116.59 | $117.63 (0.89%) | $117.68 | $116.09 | 179,708 | $3.30 B |
| 07/01/2024 | $122.47 | $117.70 (-3.89%) | $122.49 | $117.53 | 207,574 | $3.30 B |