M/I Homes (MHO) Stock Chart & Stock Price History → POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad) Free MHO Stock Alerts $129.24 +1.60 (+1.25%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media M/I Homes Stock Price Performance5 Day Performance+1.32%1 Month Performance+16.34%3 Month Performance+8.26%6 Month Performance+24.34%Year-To-Date Performance-6.17%1 Year Performance+79.80% Receive MHO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for M/I Homes and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. MHO Stock Chart for Sunday, May, 19, 2024 MHO Chart by TradingView M/I Homes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$127.55$129.24+1.32%$129.48$127.44230,459 shs$3.59 billion05/16/2024$132.79$127.55-3.95%$132.34$127.32241,288 shs$3.54 billion05/15/2024$127.56$132.79+4.10%$133.23$130.08247,549 shs$3.68 billion05/14/2024$123.28$127.56+3.47%$128.70$125.06317,416 shs$3.54 billion05/13/2024$123.41$123.28-0.11%$125.02$123.16155,607 shs$3.42 billion05/10/2024$123.45$123.39-0.05%$123.91$122.78111,710 shs$3.42 billion Get the Latest News and Ratings for MHO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for M/I Homes and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$122.55$123.45+0.73%$124.04$122.20158,229 shs$3.43 billion05/08/2024$122.94$122.55-0.32%$123.07$121.00174,233 shs$3.40 billion05/07/2024$123.96$122.94-0.82%$125.50$122.87204,437 shs$3.41 billion05/06/2024$122.02$123.96+1.59%$124.58$122.46271,691 shs$3.44 billion05/03/2024$118.91$121.98+2.58%$125.33$121.60274,106 shs$3.38 billion05/02/2024$116.34$118.91+2.21%$118.97$115.00198,094 shs$3.30 billion05/01/2024$116.22$116.34+0.10%$118.78$114.48333,715 shs$3.23 billion04/30/2024$121.22$116.22-4.12%$120.18$116.05288,154 shs$3.23 billion04/29/2024$120.07$121.22+0.96%$122.70$119.99231,267 shs$3.37 billion04/26/2024$120.29$120.07-0.18%$122.71$119.70334,055 shs$3.33 billion04/25/2024$122.42$120.29-1.74%$121.01$116.82395,346 shs$3.34 billion04/24/2024$119.47$122.42+2.47%$127.99$119.45452,638 shs$3.40 billion04/23/2024$112.70$119.47+6.01%$119.97$112.91323,754 shs$3.32 billion04/22/2024$111.09$112.70+1.45%$113.94$111.37180,863 shs$3.13 billion04/19/2024$110.66$111.09+0.39%$112.87$109.92212,806 shs$3.08 billion04/18/2024$111.36$110.66-0.63%$114.73$110.14265,319 shs$3.07 billion04/17/2024$112.88$111.36-1.34%$113.92$111.10240,472 shs$3.09 billion04/16/2024$115.61$112.88-2.37%$114.28$111.21299,593 shs$3.13 billion04/15/2024$117.76$115.61-1.83%$118.08$115.12234,072 shs$3.21 billion04/12/2024$118.32$117.76-0.47%$118.41$116.64262,440 shs$3.27 billion04/11/2024$116.85$118.32+1.26%$119.15$116.98270,365 shs$3.29 billion04/10/2024$122.01$116.85-4.23%$118.12$115.36280,098 shs$3.25 billion04/09/2024$125.33$122.01-2.65%$125.73$121.72236,716 shs$3.39 billion04/08/2024$125.78$125.33-0.36%$127.07$124.58410,986 shs$3.48 billion04/05/2024$124.20$125.78+1.27%$127.08$123.02519,785 shs$3.50 billion04/04/2024$125.78$124.20-1.26%$128.59$123.00199,324 shs$3.45 billion04/03/2024$123.97$125.78+1.46%$126.46$122.70224,198 shs$3.50 billion04/02/2024$132.31$123.97-6.30%$129.27$122.40374,079 shs$3.45 billion04/01/2024$136.29$132.31-2.92%$136.99$131.48190,405 shs$3.68 billion03/29/2024$136.29$136.29$139.25$130.74353,963 shs$3.79 billion03/28/2024$130.30$136.29+4.60%$139.25$130.74353,791 shs$3.79 billion03/27/2024$127.74$130.30+2.00%$130.69$127.86158,821 shs$3.62 billion03/26/2024$127.88$127.74-0.11%$129.98$127.54180,302 shs$3.55 billion03/25/2024$128.76$127.88-0.68%$129.90$127.68101,443 shs$3.56 billionPOTUS in ‘25 Not Biden/Trump, But (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.03/22/2024$130.05$128.78-0.98%$130.85$128.59133,563 shs$3.58 billion03/21/2024$127.77$130.05+1.78%$131.06$128.73202,813 shs$3.62 billion03/20/2024$123.84$127.77+3.17%$128.41$122.97398,276 shs$3.55 billion03/19/2024$121.35$123.84+2.05%$124.50$120.11205,750 shs$3.44 billion03/18/2024$122.29$121.35-0.77%$123.43$119.79189,533 shs$3.37 billion03/15/2024$122.56$122.29-0.22%$124.41$121.08758,938 shs$3.40 billion03/14/2024$129.92$122.56-5.67%$129.52$121.19248,050 shs$3.41 billion03/13/2024$127.89$129.92+1.59%$131.48$128.00161,332 shs$3.61 billion03/12/2024$126.56$127.89+1.05%$128.77$125.56154,805 shs$3.56 billion03/11/2024$126.83$126.56-0.21%$126.89$124.59191,328 shs$3.52 billion03/08/2024$126.85$126.83-0.02%$130.15$126.02174,687 shs$3.53 billion03/07/2024$126.28$126.85+0.45%$130.42$126.40219,757 shs$3.53 billion03/06/2024$123.02$126.28+2.65%$126.37$123.93188,088 shs$3.51 billion03/05/2024$127.67$123.02-3.64%$129.32$122.90341,777 shs$3.42 billion03/04/2024$131.18$127.67-2.68%$133.84$127.36214,934 shs$3.55 billion03/01/2024$126.98$131.13+3.27%$131.37$125.37280,341 shs$3.65 billion02/29/2024$122.15$126.98+3.95%$127.24$123.91308,291 shs$3.53 billion02/28/2024$121.87$122.15+0.23%$123.28$121.40187,092 shs$3.40 billion02/27/2024$121.42$121.87+0.37%$124.02$120.90184,507 shs$3.39 billion02/26/2024$121.28$121.42+0.12%$122.43$120.68236,941 shs$3.38 billion02/23/2024$119.71$121.42+1.43%$122.56$119.93131,668 shs$3.38 billion02/22/2024$119.74$119.71-0.03%$121.35$119.52195,074 shs$3.33 billion02/21/2024$117.91$119.74+1.55%$121.13$118.23253,527 shs$3.33 billion02/20/2024$119.38$117.91-1.23%$118.67$116.28253,563 shs$3.28 billion02/19/2024$119.38$119.38$122.63$119.33194,800 shs$3.32 billion Related Companies: TPH Stock Chart KBH Stock Chart HOV Stock Chart BZH Stock Chart MTH Stock Chart TOL Stock Chart DFH Stock Chart CCS Stock Chart TMHC Stock Chart PCH Stock Chart Receive MHO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for M/I Homes and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MHO) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingNext President (Not Trump. Not Biden.)The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsMost important medical advance in 100 yearsThe Oxford Club41 banks launch ‘crypto dollar’Stansberry ResearchDems have chosen Biden replacement?Paradigm PressWhat’s Really Next for America…Porter & CompanyBreaking News: Elon Musk Invents New Type of A.I. (Shocking)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding M/I Homes, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.