Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

124.92 +0.46 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.24 13.36 12.80 12.85 183,348 -0.41(-3.09%)
Feb 25, 2010 12.88 13.28 12.85 13.26 110,452 +0.03(+0.23%)
Feb 24, 2010 13.54 13.61 12.89 13.23 133,693 -0.17(-1.27%)
Feb 23, 2010 13.63 13.63 12.88 13.40 123,428 -0.23(-1.69%)
Feb 22, 2010 13.74 13.77 13.35 13.63 102,713 -0.07(-0.51%)
Feb 19, 2010 13.62 13.81 13.33 13.70 99,581 +0.05(+0.37%)
Feb 18, 2010 13.62 13.85 13.32 13.65 93,345 -0.03(-0.22%)
Feb 17, 2010 13.73 13.95 13.54 13.68 112,295 -0.02(-0.15%)
Feb 16, 2010 13.56 13.70 13.10 13.70 124,148 +0.31(+2.32%)
Feb 12, 2010 13.09 13.39 13.39 13.39 288,900 +0.08(+0.60%)
Feb 11, 2010 13.03 13.33 12.82 13.31 251,233 +0.20(+1.53%)
Feb 10, 2010 13.07 13.22 12.77 13.11 204,236 -0.01(-0.08%)
Feb 09, 2010 13.00 13.38 12.78 13.12 273,149 +0.18(+1.39%)
Feb 08, 2010 12.40 13.00 12.05 12.94 289,934 +0.42(+3.35%)
Feb 05, 2010 12.93 13.10 12.22 12.52 446,733 -0.29(-2.26%)
Feb 04, 2010 12.72 12.97 12.65 12.81 382,117 -0.04(-0.31%)
Feb 03, 2010 12.64 13.57 12.50 12.85 573,472 +0.79(+6.55%)
Feb 02, 2010 10.34 12.16 10.34 12.06 450,929 +1.85(+18.12%)
Feb 01, 2010 10.37 10.41 10.05 10.21 88,843 -0.11(-1.07%)
Jan 29, 2010 10.34 10.57 10.20 10.32 116,571 +0.02(+0.19%)
Jan 28, 2010 10.34 10.58 10.00 10.30 109,584 +0.00(+0.00%)
Jan 27, 2010 9.870 10.32 9.740 10.30 55,364 +0.32(+3.21%)
Jan 26, 2010 10.08 10.38 9.930 9.980 63,299 -0.25(-2.44%)
Jan 25, 2010 10.65 10.66 10.12 10.23 249,298 -0.23(-2.20%)
Jan 22, 2010 10.84 11.00 10.36 10.46 221,041 -0.39(-3.59%)
Jan 21, 2010 11.60 11.82 10.84 10.85 181,380 -0.73(-6.30%)
Jan 20, 2010 11.96 11.96 11.50 11.58 134,040 -0.38(-3.18%)
Jan 19, 2010 11.89 12.20 11.69 11.96 100,542 +0.17(+1.44%)
Jan 15, 2010 12.18 11.79 11.79 11.79 139,700 -0.30(-2.48%)
Jan 14, 2010 12.09 12.31 11.97 12.09 68,298 -0.06(-0.49%)
Jan 13, 2010 11.75 12.50 11.54 12.15 138,651 +0.45(+3.85%)
Jan 12, 2010 12.08 12.11 11.57 11.70 123,739 -0.57(-4.65%)
Jan 11, 2010 12.10 12.53 11.93 12.27 104,580 +0.23(+1.91%)
Jan 08, 2010 12.03 12.17 11.70 12.04 157,416 -0.01(-0.08%)
Jan 07, 2010 11.00 12.19 11.00 12.05 372,883 +1.15(+10.55%)
Jan 06, 2010 10.88 11.08 10.57 10.90 192,357 -0.04(-0.37%)
Jan 05, 2010 10.71 10.98 10.44 10.94 101,868 +0.17(+1.58%)
Jan 04, 2010 10.65 10.78 10.35 10.77 76,243 +0.38(+3.66%)
Dec 31, 2009 10.81 10.39 10.39 10.39 125,600 -0.40(-3.71%)
Dec 30, 2009 10.79 11.00 10.28 10.79 178,646 -0.05(-0.46%)
Dec 29, 2009 11.05 11.05 10.59 10.84 95,129 -0.20(-1.81%)
Dec 28, 2009 11.26 11.53 10.89 11.04 244,090 -0.01(-0.09%)
Dec 24, 2009 10.94 11.13 10.89 11.05 30,653 +0.22(+2.03%)
Dec 23, 2009 10.66 10.92 10.50 10.83 99,390 +0.31(+2.95%)
Dec 22, 2009 10.15 10.70 10.04 10.52 149,984 +0.37(+3.65%)
Dec 21, 2009 10.20 10.33 9.690 10.15 99,553 +0.08(+0.79%)
Dec 18, 2009 9.740 10.17 9.640 10.07 323,595 +0.43(+4.46%)
Dec 17, 2009 10.06 10.08 9.520 9.640 217,149 -0.17(-1.73%)
Dec 16, 2009 9.630 10.30 9.570 9.810 164,665 +0.31(+3.26%)
Dec 15, 2009 9.720 9.720 9.500 9.500 184,139 -0.25(-2.56%)
Dec 14, 2009 9.650 9.750 9.640 9.750 140,698 +0.08(+0.83%)
Dec 11, 2009 9.660 9.780 9.500 9.670 139,065 +0.18(+1.90%)
Dec 10, 2009 9.820 9.850 9.430 9.490 227,634 -0.29(-2.97%)
Dec 09, 2009 9.840 9.920 9.470 9.780 101,479 -0.07(-0.71%)
Dec 08, 2009 10.26 10.33 9.810 9.850 122,475 -0.56(-5.38%)
Dec 07, 2009 10.61 10.65 10.26 10.41 99,532 -0.21(-1.98%)
Dec 04, 2009 10.56 10.79 10.19 10.62 176,001 +0.17(+1.63%)
Dec 03, 2009 11.19 11.19 10.43 10.45 157,923 -0.70(-6.28%)
Dec 02, 2009 11.14 11.56 11.00 11.15 103,844 +0.07(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.