M/I Homes Inc. Common Stockのデータ

M/I Homes Inc. Common Stockの基本情報

名前 M/I Homes Inc. Common Stock
ティッカー MHO
国 United States
上場年 1993.0
セクター Capital Goods

M/I Homes Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.89 51.74 55.89 51.82 327700.0 51.82
2021-02-12 57.66 55.7 56.18 55.92 341500.0 55.92
2021-02-11 57.56 54.9 55.69 56.63 292500.0 56.63
2021-02-10 56.31 54.32 56.12 55.14 264900.0 55.14
2021-02-09 56.45 54.86 55.5 55.98 446500.0 55.98
2021-02-08 56.34 52.51 52.58 56.06 397500.0 56.06
2021-02-05 52.59 50.61 51.0 52.47 279500.0 52.47
2021-02-04 50.86 49.13 49.9 50.41 357700.0 50.41
2021-02-03 51.82 48.85 50.9 49.88 354500.0 49.88
2021-02-02 51.25 46.23 50.28 50.25 605700.0 50.25
2021-02-01 50.36 49.01 50.09 49.59 442700.0 49.59
2021-01-29 50.02 48.55 50.01 49.37 340700.0 49.37
2021-01-28 50.86 48.93 49.81 50.41 392600.0 50.41
2021-01-27 52.3 49.5 50.5 50.05 256400.0 50.05
2021-01-26 55.5 51.64 54.7 52.22 136200.0 52.22
2021-01-25 55.18 52.76 54.29 54.36 271300.0 54.36
2021-01-22 53.64 51.56 52.48 53.41 279100.0 53.41
2021-01-21 53.51 51.77 52.21 52.92 409300.0 52.92
2021-01-20 52.51 46.29 46.29 52.21 845600.0 52.21
2021-01-19 46.51 45.07 45.46 46.2 167800.0 46.2
2021-01-15 45.69 44.01 44.2 44.86 208100.0 44.86
2021-01-14 45.17 43.95 44.38 44.73 168300.0 44.73
2021-01-13 46.12 43.86 44.32 44.11 246200.0 44.11
2021-01-12 45.2 43.26 44.98 44.01 417700.0 44.01
2021-01-11 45.65 42.9 43.73 44.61 347500.0 44.61
2021-01-08 47.02 43.74 47.02 44.34 381200.0 44.34
2021-01-07 46.83 44.54 44.61 46.65 349800.0 46.65
2021-01-06 44.59 42.22 43.7 44.5 334900.0 44.5
2021-01-05 44.65 43.01 43.4 43.39 317200.0 43.39
2021-01-04 44.66 42.51 44.66 43.5 328700.0 43.5
2020-12-31 45.33 44.2 45.25 44.29 217700.0 44.29
2020-12-30 46.47 45.32 45.55 45.41 114900.0 45.41
2020-12-29 46.71 45.09 46.71 45.66 164500.0 45.66
2020-12-28 48.12 45.99 48.12 46.37 183600.0 46.37
2020-12-24 47.79 45.4 45.99 47.78 109600.0 47.78
2020-12-23 47.7 45.95 47.48 46.1 186000.0 46.1
2020-12-22 47.7 46.62 47.24 47.49 154600.0 47.49
2020-12-21 48.04 46.4 47.44 47.33 234900.0 47.33
2020-12-18 49.93 48.27 48.68 48.45 984600.0 48.45
2020-12-17 49.15 45.97 46.26 48.36 391600.0 48.36
2020-12-16 45.92 44.73 45.55 45.73 221700.0 45.73
2020-12-15 45.26 43.99 44.36 45.17 258200.0 45.17
2020-12-14 45.46 43.76 44.09 43.81 359000.0 43.81
2020-12-11 44.51 43.34 43.86 43.58 145700.0 43.58
2020-12-10 44.81 43.04 43.64 44.25 174900.0 44.25
2020-12-09 45.16 43.67 44.39 44.06 188100.0 44.06
2020-12-08 44.72 43.57 44.27 44.05 250300.0 44.05
2020-12-07 45.35 43.34 44.08 45.03 267700.0 45.03
2020-12-04 44.74 43.0 44.47 44.16 200900.0 44.16
2020-12-03 44.55 43.02 43.02 44.42 342100.0 44.42
2020-12-02 43.76 42.55 43.66 42.84 432500.0 42.84
2020-12-01 46.29 43.51 46.15 44.07 564400.0 44.07
2020-11-30 46.52 44.4 46.23 45.45 231000.0 45.45
2020-11-27 46.71 45.56 45.98 46.24 93600.0 46.24
2020-11-25 46.29 44.48 44.98 46.1 243800.0 46.1
2020-11-24 46.27 44.24 46.27 44.72 256400.0 44.72
2020-11-23 45.73 43.0 43.0 45.67 306000.0 45.67
2020-11-20 44.69 42.91 43.77 42.99 380800.0 42.99
2020-11-19 44.14 43.0 44.14 43.78 278300.0 43.78
2020-11-18 45.41 43.67 44.22 43.87 310100.0 43.87
2020-11-17 45.34 43.6 44.07 44.36 212600.0 44.36
2020-11-16 44.9 43.41 44.59 44.54 256800.0 44.54
2020-11-13 44.76 43.1 43.51 44.02 171300.0 44.02
2020-11-12 44.77 42.1 44.09 42.93 267500.0 42.93
2020-11-11 45.18 42.33 44.25 44.38 262100.0 44.38
2020-11-10 44.28 40.92 42.16 43.94 349900.0 43.94
2020-11-09 47.0 41.28 46.81 41.36 499100.0 41.36
2020-11-06 47.36 44.29 47.33 44.81 225800.0 44.81
2020-11-05 49.11 47.2 47.33 47.64 265500.0 47.64
2020-11-04 47.8 44.03 44.29 47.33 294500.0 47.33
2020-11-03 45.11 43.13 44.64 44.29 243000.0 44.29
2020-11-02 43.86 41.38 41.88 43.43 332300.0 43.43
2020-10-30 43.62 40.24 42.89 40.92 319200.0 40.92
2020-10-29 45.04 42.59 44.19 42.97 257400.0 42.97
2020-10-28 45.7 41.51 42.43 44.1 518600.0 44.1
2020-10-27 43.2 41.51 42.49 42.45 894200.0 42.45
2020-10-26 43.75 41.73 43.16 42.81 961400.0 42.81
2020-10-23 44.09 41.04 42.24 43.97 307200.0 43.97
2020-10-22 44.11 41.15 44.11 41.79 318900.0 41.79
2020-10-21 46.62 43.82 46.41 44.23 210000.0 44.23
2020-10-20 47.32 46.3 46.84 46.49 104500.0 46.49
2020-10-19 48.65 46.08 48.1 46.4 147500.0 46.4
2020-10-16 49.44 47.47 48.88 47.61 186500.0 47.61
2020-10-15 49.25 46.32 46.94 48.97 135900.0 48.97
2020-10-14 48.18 46.7 47.38 47.78 119400.0 47.78
2020-10-13 47.81 45.3 47.81 47.24 225000.0 47.24
2020-10-12 48.83 47.25 47.98 48.38 218300.0 48.38
2020-10-09 47.87 46.5 47.19 47.51 197400.0 47.51
2020-10-08 46.9 45.13 45.39 46.75 198300.0 46.75
2020-10-07 45.1 43.11 44.63 44.49 311800.0 44.49
2020-10-06 45.99 43.61 45.75 43.88 235200.0 43.88
2020-10-05 48.1 44.79 47.39 45.3 305700.0 45.3
2020-10-02 47.33 44.68 44.68 46.78 152300.0 46.78
2020-10-01 46.74 44.36 46.35 46.08 258500.0 46.08
2020-09-30 46.81 44.34 44.36 46.05 369400.0 46.05
2020-09-29 45.42 43.73 45.42 44.17 324300.0 44.17
2020-09-28 45.62 43.58 43.6 45.34 214000.0 45.34
2020-09-25 43.36 42.29 43.06 42.58 177200.0 42.58
2020-09-24 44.06 41.62 42.26 43.62 182300.0 43.62
2020-09-23 45.99 42.34 45.22 42.37 299400.0 42.37
2020-09-22 45.36 42.29 42.62 45.28 207600.0 45.28
2020-09-21 42.86 41.22 42.75 42.71 266100.0 42.71
2020-09-18 45.16 42.94 44.96 43.92 468300.0 43.92
2020-09-17 45.43 44.13 45.07 44.59 169900.0 44.59
2020-09-16 46.71 44.84 45.25 45.95 223200.0 45.95
2020-09-15 47.04 44.5 46.41 44.65 219400.0 44.65
2020-09-14 47.35 45.31 47.17 46.13 346800.0 46.13
2020-09-11 46.93 44.92 45.03 46.56 322300.0 46.56
2020-09-10 46.12 44.47 45.24 44.71 190500.0 44.71
2020-09-09 45.41 43.32 43.44 45.01 210900.0 45.01
2020-09-08 44.04 40.84 40.87 43.02 256300.0 43.02
2020-09-04 43.78 40.44 43.34 41.59 199700.0 41.59
2020-09-03 45.36 42.68 45.05 43.0 252400.0 43.0
2020-09-02 45.91 43.75 45.77 45.2 252700.0 45.2
2020-09-01 45.3 41.62 41.83 45.15 248700.0 45.15
2020-08-31 44.0 42.16 43.92 42.56 308700.0 42.56
2020-08-28 44.7 43.67 44.03 44.18 167800.0 44.18
2020-08-27 45.42 43.48 44.98 43.8 184200.0 43.8
2020-08-26 45.81 44.68 45.76 44.81 179100.0 44.81
2020-08-25 47.17 44.8 47.17 45.38 187100.0 45.38
2020-08-24 47.5 45.82 47.04 46.87 214600.0 46.87
2020-08-21 46.78 45.11 45.16 46.69 315800.0 46.69
2020-08-20 46.41 44.76 44.76 45.72 167600.0 45.72
2020-08-19 45.93 44.88 45.8 45.51 160000.0 45.51
2020-08-18 47.67 45.64 46.59 45.81 352400.0 45.81
2020-08-17 46.61 43.7 44.0 46.15 253500.0 46.15
2020-08-14 43.79 42.28 43.19 43.64 226200.0 43.64
2020-08-13 44.11 42.81 43.32 43.67 132400.0 43.67
2020-08-12 43.89 42.91 43.66 43.41 222900.0 43.41
2020-08-11 44.35 42.5 43.09 42.96 355000.0 42.96
2020-08-10 43.26 41.51 41.76 42.59 427000.0 42.59
2020-08-07 41.96 40.65 41.07 41.4 252000.0 41.4
2020-08-06 42.05 40.98 41.86 41.44 284500.0 41.44
2020-08-05 42.13 41.0 41.92 42.06 286800.0 42.06
2020-08-04 42.84 41.19 42.41 41.4 267500.0 41.4
2020-08-03 42.46 41.34 41.74 42.44 290100.0 42.44
2020-07-31 43.09 40.16 43.09 41.63 372600.0 41.63
2020-07-30 44.74 41.4 41.9 43.39 359400.0 43.39
2020-07-29 42.25 40.32 42.25 41.93 472800.0 41.93
2020-07-28 42.01 39.29 41.46 39.43 329300.0 39.43
2020-07-27 41.63 38.47 39.09 41.56 257800.0 41.56
2020-07-24 39.58 37.78 38.99 38.83 247000.0 38.83
2020-07-23 41.84 38.1 40.94 39.19 506900.0 39.19
2020-07-22 40.93 36.96 36.96 40.24 444200.0 40.24
2020-07-21 38.43 37.09 37.32 37.34 391300.0 37.34
2020-07-20 37.3 35.91 36.47 37.09 184600.0 37.09
2020-07-17 38.22 36.81 37.3 36.98 217900.0 36.98
2020-07-16 37.24 35.11 35.67 37.12 219100.0 37.12
2020-07-15 36.34 34.62 36.03 35.91 353900.0 35.91
2020-07-14 34.46 32.09 32.57 34.44 248800.0 34.44
2020-07-13 34.17 31.98 34.17 32.08 217300.0 32.08
2020-07-10 33.71 32.14 32.38 33.39 207500.0 33.39
2020-07-09 34.17 31.88 34.0 32.08 257300.0 32.08
2020-07-08 34.45 32.8 32.8 34.02 287900.0 34.02
2020-07-07 33.77 32.33 32.33 32.78 175500.0 32.78
2020-07-06 33.46 32.39 32.98 33.1 205600.0 33.1
2020-07-02 34.2 32.0 34.03 32.1 213900.0 32.1
2020-07-01 34.8 32.31 34.37 32.74 216500.0 32.74
2020-06-30 34.93 32.95 33.36 34.44 236800.0 34.44
2020-06-29 34.16 30.64 31.2 33.66 326100.0 33.66
2020-06-26 31.54 30.37 31.46 30.88 288200.0 30.88
2020-06-25 32.16 30.9 31.32 31.82 357500.0 31.82
2020-06-24 33.81 31.22 33.7 32.28 282100.0 32.28
2020-06-23 35.08 33.45 34.05 34.46 335300.0 34.46
2020-06-22 33.55 31.83 32.49 33.5 291900.0 33.5
2020-06-19 34.36 32.05 34.3 32.61 634700.0 32.61
2020-06-18 35.46 33.76 35.2 33.88 267600.0 33.88
2020-06-17 37.28 35.51 36.8 35.8 275500.0 35.8
2020-06-16 38.19 35.85 37.7 37.05 434600.0 37.05
2020-06-15 36.2 32.24 32.66 36.17 273100.0 36.17
2020-06-12 35.17 33.49 34.7 34.25 394800.0 34.25
2020-06-11 35.13 32.41 34.1 32.86 475300.0 32.86
2020-06-10 36.87 34.33 35.6 36.41 336500.0 36.41
2020-06-09 36.73 34.18 34.99 35.8 249600.0 35.8
2020-06-08 38.78 35.27 37.96 36.02 314300.0 36.02
2020-06-05 38.15 36.06 37.19 36.67 303400.0 36.67
2020-06-04 36.28 34.07 34.7 35.0 287800.0 35.0
2020-06-03 35.64 34.23 35.12 35.05 285000.0 35.05
2020-06-02 35.14 33.31 34.39 34.3 133100.0 34.3
2020-06-01 34.86 32.66 33.65 33.8 410600.0 33.8
2020-05-29 34.44 32.37 32.68 33.48 523400.0 33.48
2020-05-28 37.15 33.05 37.15 33.23 308600.0 33.23
2020-05-27 36.49 33.72 33.72 36.49 460100.0 36.49
2020-05-26 35.22 32.17 34.69 32.66 439200.0 32.66
2020-05-22 33.21 31.42 32.31 32.95 206500.0 32.95
2020-05-21 32.66 30.7 30.7 32.01 259500.0 32.01
2020-05-20 31.0 29.62 30.53 30.6 228300.0 30.6
2020-05-19 30.67 28.23 29.0 29.71 378900.0 29.71
2020-05-18 29.82 27.23 27.34 29.58 394500.0 29.58
2020-05-15 26.2 24.53 24.91 25.76 436700.0 25.76
2020-05-14 25.12 22.95 23.68 25.12 219400.0 25.12
2020-05-13 25.53 23.57 25.53 24.65 238700.0 24.65
2020-05-12 27.31 25.87 27.31 25.9 332500.0 25.9
2020-05-11 27.39 25.8 27.18 27.16 307000.0 27.16
2020-05-08 28.08 25.32 26.0 27.77 338200.0 27.77
2020-05-07 25.69 24.69 25.0 25.18 237100.0 25.18
2020-05-06 25.91 23.92 25.5 24.56 291700.0 24.56
2020-05-05 27.15 25.28 25.97 25.44 268000.0 25.44
2020-05-04 25.5 23.02 23.53 25.35 395200.0 25.35
2020-05-01 24.27 22.9 24.19 23.98 305000.0 23.98
2020-04-30 26.64 25.02 26.2 25.46 590700.0 25.46
2020-04-29 27.96 25.63 25.63 27.49 691200.0 27.49
2020-04-28 23.8 22.54 22.6 23.3 436800.0 23.3
2020-04-27 21.58 19.93 20.14 21.21 714400.0 21.21
2020-04-24 19.81 18.31 18.32 19.54 263700.0 19.54
2020-04-23 18.9 17.62 17.91 18.2 321300.0 18.2
2020-04-22 18.28 17.61 18.25 17.77 238300.0 17.77
2020-04-21 17.95 16.46 16.52 17.66 344800.0 17.66
2020-04-20 18.06 17.0 17.73 17.31 311900.0 17.31
2020-04-17 19.73 18.08 18.71 18.43 327500.0 18.43
2020-04-16 18.39 17.04 17.72 17.93 277800.0 17.93
2020-04-15 18.51 17.42 18.26 17.9 381100.0 17.9
2020-04-14 20.09 18.67 19.61 19.35 468100.0 19.35
2020-04-13 20.6 18.37 20.47 18.89 405300.0 18.89
2020-04-09 21.66 19.54 19.92 20.6 456100.0 20.6
2020-04-08 19.35 17.04 17.68 19.17 402200.0 19.17
2020-04-07 18.85 16.21 17.64 16.97 583900.0 16.97
2020-04-06 16.97 14.53 14.53 16.72 557300.0 16.72
2020-04-03 14.37 12.95 13.98 13.73 420900.0 13.73
2020-04-02 14.76 13.67 14.02 14.06 370200.0 14.06
2020-04-01 15.76 13.72 15.71 14.02 481900.0 14.02
2020-03-31 17.64 16.17 16.86 16.53 372600.0 16.53
2020-03-30 18.31 16.54 18.26 17.0 356900.0 17.0
2020-03-27 19.34 18.21 19.31 18.38 345400.0 18.38
2020-03-26 20.67 18.39 20.31 20.02 504500.0 20.02
2020-03-25 20.49 16.43 16.68 20.15 694400.0 20.15
2020-03-24 16.67 13.62 13.83 16.62 565800.0 16.62
2020-03-23 12.98 11.3 12.93 12.77 469100.0 12.77
2020-03-20 13.57 11.24 12.35 13.01 872200.0 13.01
2020-03-19 12.42 9.62 9.99 11.97 828300.0 11.97
2020-03-18 14.96 9.65 13.91 9.7 719100.0 9.7
2020-03-17 17.58 15.32 17.06 15.58 1114700.0 15.58
2020-03-16 20.91 16.7 19.07 16.84 495200.0 16.84
2020-03-13 24.93 22.18 24.93 24.03 491700.0 24.03
2020-03-12 26.3 23.39 26.0 23.57 551800.0 23.57
2020-03-11 30.63 27.43 30.04 27.71 296700.0 27.71
2020-03-10 33.54 29.84 32.51 30.91 393400.0 30.91
2020-03-09 35.4 31.7 35.4 31.78 237500.0 31.78
2020-03-06 37.25 35.67 36.93 36.69 197400.0 36.69
2020-03-05 39.02 37.66 38.58 37.95 230500.0 37.95
2020-03-04 39.56 37.81 38.97 39.31 184100.0 39.31
2020-03-03 39.25 37.06 38.51 38.11 381200.0 38.11
2020-03-02 38.46 36.52 37.49 38.46 351900.0 38.46
2020-02-28 37.91 36.32 37.52 37.23 491600.0 37.23
2020-02-27 38.95 37.53 38.23 38.35 488000.0 38.35
2020-02-26 39.61 38.41 39.07 38.95 311100.0 38.95
2020-02-25 41.62 38.89 41.53 39.34 263400.0 39.34
2020-02-24 42.36 41.45 41.5 41.46 235500.0 41.46
2020-02-21 43.45 42.37 42.98 42.57 193600.0 42.57
2020-02-20 42.98 41.85 42.34 42.9 157300.0 42.9
2020-02-19 42.65 42.04 42.37 42.37 200100.0 42.37
2020-02-18 43.3 42.09 42.82 42.23 218900.0 42.23