MI Homes Inc (MHO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.05 | -8.68915624754 | 127.17 | 129 | 116.12 | 380069 | 121.96284587 | CS |
| 4 | -9.02 | -7.20792712162 | 125.14 | 141.94 | 116.12 | 355407 | 130.07068167 | CS |
| 12 | -40.21 | -25.7212307299 | 156.33 | 172.23 | 116.12 | 305083 | 140.36070009 | CS |
| 26 | -33.9 | -22.5969870684 | 150.02 | 176.18 | 116.12 | 305562 | 152.1463765 | CS |
| 52 | -5.64 | -4.6320630749 | 121.76 | 176.18 | 109.92 | 278909 | 141.4581475 | CS |
| 156 | 66.31 | 133.125878338 | 49.81 | 176.18 | 34.33 | 287926 | 91.80959549 | CS |
| 260 | 72.97 | 169.107763615 | 43.15 | 176.18 | 9.62 | 297925 | 73.03739768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 116.12 | -3.96 | -3.30 | 119.37 | 119.455 | 115.6 | 326691 |
| 1738885200 | 120.08 | -0.86 | -0.71 | 121.28 | 122.6 | 119.165 | 297264 |
| 1738798800 | 120.94 | -0.99 | -0.81 | 122 | 123.36 | 120.0375 | 413444 |
| 1738712400 | 121.93 | 1.18 | 0.98 | 119.86 | 122.54 | 119.6087 | 506513 |
| 1738626000 | 120.75 | -5.05 | -4.01 | 122.5 | 123.76 | 119.38 | 308671 |
| 1738366800 | 125.8 | -4.16 | -3.20 | 128.47999 | 129 | 125.5 | 365593 |
| 1738280400 | 129.96 | 1.52 | 1.18 | 128.15 | 131.66999 | 127 | 464364 |
| 1738194000 | 128.44 | -6.82 | -5.04 | 134 | 135.585 | 126.8497 | 481228 |
| 1738107600 | 135.26 | -2.81 | -2.04 | 138.35 | 138.35 | 134.97 | 533708 |
| 1738021200 | 138.07 | 2.57 | 1.90 | 135.54 | 141.75 | 135.49 | 336843 |
| 1737762000 | 135.5 | -1.36 | -0.99 | 135.8 | 136.35499 | 134.1 | 248085 |
| 1737675600 | 136.86 | 0 | 0.00 | 136.86 | 136.86 | 136.86 | 0 |
| 1737589200 | 136.86 | -1.47 | -1.06 | 137.41999 | 139 | 135.3213 | 353984 |
| 1737502800 | 138.33 | 0.65 | 0.47 | 139.76 | 141.94 | 137.9 | 309856 |
| 1737157200 | 137.68 | 0.66 | 0.48 | 140.05 | 141.025 | 136.5225 | 357072 |
| 1737070800 | 137.02 | -0.33 | -0.24 | 136.53 | 138.18 | 135.10499 | 262345 |
| 1736984400 | 137.35 | 4.28 | 3.22 | 138.54 | 140.01 | 135.78 | 253086 |
| 1736898000 | 133.07 | 6.69 | 5.29 | 129.97 | 133.16999 | 129 | 310919 |
| 1736811600 | 126.38 | 2.25 | 1.81 | 123.4 | 126.55 | 123.02 | 283803 |
| 1736552400 | 124.13 | -3.75 | -2.93 | 124.865 | 126.18 | 123.74 | 296451 |
| 1736379600 | 127.88 | 1.11 | 0.88 | 125.885 | 128.4615 | 124.68 | 264747 |
| 1736293200 | 126.77 | -3.44 | -2.64 | 130.94 | 131.66999 | 125.89 | 420512 |
| 1736206800 | 130.21 | -1.74 | -1.32 | 132.3 | 134.9999 | 130.04 | 226953 |
| 1735947600 | 131.94999 | 1.26 | 0.96 | 131.57 | 132.59 | 130.07 | 242883 |
| 1735861200 | 130.69 | -2.26 | -1.70 | 135.13 | 135.9879 | 130.03 | 204084 |
| 1735688400 | 132.94999 | 0.51 | 0.39 | 133.21 | 135.005 | 132.78 | 180552 |
| 1735602000 | 132.44 | -1.53 | -1.14 | 134 | 134 | 130.63 | 197138 |
| 1735342800 | 133.97 | -2.37 | -1.74 | 135.32 | 136.19999 | 132.19 | 203015 |
| 1735256400 | 136.34 | 0.23 | 0.17 | 134.44 | 137.04 | 133.5547 | 220846 |
| 1735077840 | 136.11 | 1.94 | 1.45 | 133.38 | 136.31 | 133.175 | 145108 |
| 1734997200 | 134.16999 | 0.2 | 0.15 | 133.26 | 135.44 | 132.66999 | 346119 |
| 1734738000 | 133.97 | -2.43 | -1.78 | 135.25 | 138.44999 | 133.66999 | 1359243 |
| 1734651600 | 136.4 | -4.99 | -3.53 | 138.335 | 142.7168 | 136.21 | 501422 |
| 1734565200 | 141.38999 | -9.34 | -6.20 | 152.65 | 152.65 | 140.86 | 337175 |
| 1734478800 | 150.72999 | -3.96 | -2.56 | 154.10499 | 156 | 149.8483 | 204467 |
| 1734392400 | 154.69 | 2.82 | 1.86 | 152.88999 | 155.715 | 152.57 | 295968 |
| 1734133200 | 151.87 | -3.7 | -2.38 | 155.88 | 155.88 | 148.94999 | 288105 |
| 1734046800 | 155.57 | -0.91 | -0.58 | 155.26 | 158.15 | 155.19999 | 398856 |
| 1733960400 | 156.47999 | -1.65 | -1.04 | 159.895 | 160.5971 | 156.19 | 255523 |
| 1733874000 | 158.13 | -2.86 | -1.78 | 156.82 | 160.68 | 154.2267 | 216866 |
| 1733787600 | 160.99 | 1.64 | 1.03 | 161.86 | 162.19 | 159.61 | 186743 |
| 1733528400 | 159.35 | -0.46 | -0.29 | 162.36 | 163.62799 | 157.08 | 217498 |
| 1733442000 | 159.81 | -2.39 | -1.47 | 163.62 | 164.67733 | 159.38999 | 254043 |
| 1733355600 | 162.19999 | -5.77 | -3.44 | 166.72999 | 167.29 | 161.43 | 245753 |
| 1733269200 | 167.97 | 1.08 | 0.65 | 166.53 | 168.5 | 165.82 | 255576 |
| 1733182800 | 166.88999 | 1.86 | 1.13 | 164.28 | 168.095 | 162.54 | 253990 |
| 1732917840 | 165.03 | 0.49 | 0.30 | 166.905 | 166.905 | 163.32 | 100677 |
| 1732750800 | 164.54 | -0.58 | -0.35 | 168 | 169.51 | 163.79 | 173321 |
| 1732664400 | 165.12 | -4.02 | -2.38 | 166.315 | 166.43 | 162.41999 | 263163 |
| 1732578000 | 169.14 | 8.55 | 5.32 | 165.66999 | 172.23 | 165.53 | 404750 |
| 1732318800 | 160.59 | 4.4 | 2.82 | 157.955 | 161.11 | 157.12 | 172026 |
| 1732232400 | 156.19 | 1.58 | 1.02 | 155.415 | 158.96 | 155.24 | 164675 |
| 1732146000 | 154.61 | -1.14 | -0.73 | 154.995 | 156.21 | 153.3475 | 194691 |
| 1732059600 | 155.75 | 1.01 | 0.65 | 154.16 | 156.44 | 151.54 | 152487 |
| 1731973200 | 154.74 | -0.73 | -0.47 | 153.8 | 157.24189 | 153.51 | 153950 |
| 1731714000 | 155.47 | 0.6 | 0.39 | 156.5 | 157.19999 | 152.457 | 275588 |
| 1731627600 | 154.87 | 1.26 | 0.82 | 155.76 | 157.37 | 153.9 | 193751 |
| 1731541200 | 153.61 | -2.39 | -1.53 | 159.1228 | 159.905 | 153 | 242826 |
| 1731454800 | 156 | -10.07 | -6.06 | 163.84 | 165.4 | 155.81 | 269861 |
| 1731368400 | 166.07 | -0.96 | -0.57 | 170.1 | 170.38 | 165.44 | 213983 |
| 1731109200 | 167.03 | 2.7 | 1.64 | 164.69 | 167.34 | 164.125 | 327015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
