MI Homes Inc (MHO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.89 | 15.938238272 | 118.52 | 140.48 | 118.13 | 192253 | 130.9968163 | CS |
| 4 | 13.73 | 11.101228978 | 123.68 | 140.48 | 115.29 | 274033 | 122.27606608 | CS |
| 12 | 23.85 | 21.0021134202 | 113.56 | 140.48 | 112.91 | 240806 | 123.07308661 | CS |
| 26 | 8.41 | 6.51937984496 | 129 | 140.48 | 109.92 | 254236 | 124.06160843 | CS |
| 52 | 45.65 | 49.7493461203 | 91.76 | 140.7299 | 74.79 | 279552 | 111.39417618 | CS |
| 156 | 80.82 | 142.816752076 | 56.59 | 140.7299 | 34.33 | 288878 | 73.1540084 | CS |
| 260 | 107.99 | 367.063222298 | 29.42 | 140.7299 | 9.62 | 294632 | 60.24402391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 137.41 | 1.35 | 0.99 | 137.97 | 140.47999 | 136.59 | 171455 |
| 1720824000 | 136.06 | 2.46 | 1.84 | 135 | 138.705 | 134.88999 | 199169 |
| 1720737600 | 133.6 | 11.35 | 9.28 | 127.2 | 134.2199 | 127.2 | 313784 |
| 1720651200 | 122.25 | 3.26 | 2.74 | 119.9 | 122.7 | 119.86 | 130664 |
| 1720564800 | 118.99 | -0.18 | -0.15 | 118.52 | 121.085 | 118.13 | 147984 |
| 1720478400 | 119.17 | 3.15 | 2.72 | 117.6 | 119.23 | 117.09 | 178682 |
| 1720219200 | 116.02 | -2.24 | -1.89 | 118.26 | 118.26 | 115.29 | 124475 |
| 1720040640 | 118.26 | 0.63 | 0.54 | 117.34 | 120.33 | 116.4429 | 79582 |
| 1719960000 | 117.63 | -0.07 | -0.06 | 116.59 | 117.68 | 116.09 | 179708 |
| 1719873600 | 117.7 | -1.89 | -1.58 | 122.47 | 122.49 | 117.534 | 207107 |
| 1719614400 | 119.59 | 0 | 0.00 | 119.59 | 119.59 | 119.59 | 0 |
| 1719528000 | 119.59 | 0.76 | 0.64 | 119.15 | 120.13 | 118.62 | 113171 |
| 1719441600 | 118.83 | -1.29 | -1.07 | 118.84 | 120.12 | 118.24 | 182321 |
| 1719355200 | 120.12 | -3 | -2.44 | 122.51 | 122.5275 | 117.71 | 224888 |
| 1719268800 | 123.12 | 2.67 | 2.22 | 120.36 | 124.3 | 120.01 | 301463 |
| 1719009600 | 120.45 | 1.21 | 1.01 | 119.14 | 121.29 | 117.72 | 1411045 |
| 1718923200 | 119.24 | -1.35 | -1.12 | 120.47 | 122.28 | 119.14 | 236150 |
| 1718750400 | 120.59 | -3.82 | -3.07 | 123.68 | 124.01 | 120.42 | 250227 |
| 1718664000 | 124.41 | 1.17 | 0.95 | 123 | 125.0432 | 122.88 | 196439 |
| 1718404800 | 123.24 | -2.75 | -2.18 | 123.49 | 123.49 | 121.51 | 138017 |
| 1718318400 | 125.99 | 0.33 | 0.26 | 125.13 | 126.08 | 122.84 | 106329 |
| 1718232000 | 125.66 | 4.65 | 3.84 | 126.73 | 130.78 | 124.79 | 196411 |
| 1718145600 | 121.01 | -3.09 | -2.49 | 122.54 | 122.55 | 119.92 | 186386 |
| 1718059200 | 124.1 | 2.19 | 1.80 | 120.33 | 124.23 | 119.62 | 249343 |
| 1717800000 | 121.91 | -5.35 | -4.20 | 124.48 | 124.48 | 121.65 | 147902 |
| 1717713600 | 127.26 | 0.17 | 0.13 | 126.75 | 128.88999 | 126.19 | 184825 |
| 1717627200 | 127.09 | 5.06 | 4.15 | 123.14 | 127.16 | 122.25 | 131897 |
| 1717540800 | 122.03 | -5.29 | -4.15 | 126.48 | 127.075 | 121.3 | 275933 |
| 1717454400 | 127.32 | 2.4 | 1.92 | 126.92 | 128.49 | 125.57 | 228308 |
| 1717195200 | 124.92 | 0.46 | 0.37 | 125.36 | 126.4 | 123.66 | 281460 |
| 1717108800 | 124.46 | 2.29 | 1.87 | 123.54 | 125.1 | 122.97 | 170581 |
| 1717022400 | 122.17 | -2.32 | -1.86 | 122.82 | 122.875 | 120.88 | 163813 |
| 1716936000 | 124.49 | -0.31 | -0.25 | 125.23 | 125.98 | 123.47 | 138933 |
| 1716590400 | 124.8 | 2.16 | 1.76 | 123.46 | 125.22 | 123.33 | 157585 |
| 1716504000 | 122.64 | -1.14 | -0.92 | 124.58 | 124.63 | 121.13 | 267972 |
| 1716417600 | 123.78 | -4.36 | -3.40 | 127.46 | 127.48 | 123.225 | 245026 |
| 1716331200 | 128.13999 | -2.69 | -2.06 | 130.51 | 130.51 | 127.75 | 157595 |
| 1716244800 | 130.83 | 1.59 | 1.23 | 130.27 | 132.56 | 128.87 | 249289 |
| 1715985600 | 129.24 | 1.6 | 1.25 | 128.28 | 129.47999 | 127.44 | 230463 |
| 1715899200 | 127.64 | -5.12 | -3.86 | 132.13 | 132.3399 | 127.32 | 241288 |
| 1715812800 | 132.76 | 5.2 | 4.08 | 130.54 | 133.26 | 130.0828 | 247549 |
| 1715726400 | 127.56 | 4.33 | 3.51 | 126.93 | 128.69999 | 123.5 | 317588 |
| 1715640000 | 123.23 | -0.18 | -0.15 | 124.41 | 125.0214 | 123.12 | 156707 |
| 1715380800 | 123.41 | -0.08 | -0.06 | 123.5 | 123.91 | 122.72 | 111710 |
| 1715294400 | 123.49 | 0.94 | 0.77 | 122.56 | 124.04 | 122.2 | 158230 |
| 1715208000 | 122.55 | -0.33 | -0.27 | 121.92 | 123.0702 | 121 | 174283 |
| 1715121600 | 122.88 | -1.06 | -0.86 | 124 | 125.52 | 122.87 | 204438 |
| 1715035200 | 123.94 | 1.92 | 1.57 | 123.32 | 124.58 | 122.46 | 271436 |
| 1714776000 | 122.02 | 3.11 | 2.62 | 122.94 | 125.685 | 121.6 | 274106 |
| 1714689600 | 118.91 | 2.57 | 2.21 | 117.51 | 118.97 | 115 | 198102 |
| 1714603200 | 116.34 | 0.12 | 0.10 | 116.25 | 118.78 | 114.48 | 333820 |
| 1714516800 | 116.22 | -5 | -4.12 | 120.01 | 120.18 | 116.05 | 288443 |
| 1714430400 | 121.22 | 1.15 | 0.96 | 121 | 122.7 | 119.99 | 231480 |
| 1714171200 | 120.07 | -0.22 | -0.18 | 121.05 | 122.71 | 119.695 | 334257 |
| 1714084800 | 120.29 | -2.13 | -1.74 | 120.65 | 121.01 | 116.82 | 396484 |
| 1713998400 | 122.42 | 2.95 | 2.47 | 126.9 | 127.99 | 119.45 | 452648 |
| 1713912000 | 119.47 | 6.77 | 6.01 | 113.56 | 119.97 | 112.91 | 323796 |
| 1713825600 | 112.7 | 1.61 | 1.45 | 112 | 114 | 110.91 | 180864 |
| 1713566400 | 111.09 | 0.4 | 0.36 | 110.75 | 112.87 | 109.92 | 212807 |
| 1713480000 | 110.69 | -0.71 | -0.64 | 114.34 | 114.73 | 110.141 | 265319 |
| 1713393600 | 111.4 | -1.51 | -1.34 | 114.66 | 114.66 | 111.1 | 240482 |
| 1713307200 | 112.91 | -2.64 | -2.28 | 114.04 | 114.28 | 111.205 | 299693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
