Italia markets open in 3 hours 19 minutes

M/I Homes, Inc. (MHO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,49+0,94 (+0,77%)
Alla chiusura: 04:00PM EDT
122,09 -1,40 (-1,13%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024122,56124,04122,20123,49123,49158.200
08 mag 2024121,92123,07121,00122,55122,55174.200
07 mag 2024124,00125,52122,87122,88122,88204.400
06 mag 2024123,32124,58122,46123,94123,94271.700
03 mag 2024122,94125,69121,60122,02122,02274.100
02 mag 2024117,51118,97115,00118,91118,91198.100
01 mag 2024116,25118,78114,48116,34116,34333.800
30 apr 2024119,49120,18116,05116,22116,22288.400
29 apr 2024121,00122,70119,99121,22121,22231.500
26 apr 2024121,05122,71119,70120,07120,07334.300
25 apr 2024120,65121,01116,82120,29120,29396.500
24 apr 2024126,90127,99119,45122,42122,42452.600
23 apr 2024113,56119,97112,91119,47119,47323.800
22 apr 2024112,09114,00110,91112,70112,70180.900
19 apr 2024110,75112,87109,92111,09111,09212.800
18 apr 2024114,34114,73110,14110,69110,69265.300
17 apr 2024114,66114,66111,10111,40111,40240.500
16 apr 2024114,04114,04111,21112,91112,91299.700
15 apr 2024117,85118,90115,12115,55115,55234.100
12 apr 2024117,30118,41116,64117,76117,76262.800
11 apr 2024118,08119,15116,98118,32118,32270.500
10 apr 2024116,38118,12115,36116,85116,85280.400
09 apr 2024126,43126,43121,70122,08122,08236.700
08 apr 2024126,46127,10124,56125,27125,27411.000
05 apr 2024124,14127,08123,02125,78125,78519.800
04 apr 2024127,89128,59123,00124,20124,20199.300
03 apr 2024122,70126,46122,70125,78125,78224.200
02 apr 2024129,10129,26122,40124,00124,00374.100
01 apr 2024136,20136,99131,48132,38132,38190.400
28 mar 2024130,98139,25130,74136,29136,29353.900
27 mar 2024129,03130,69127,86130,30130,30158.900
26 mar 2024128,81129,98127,54127,74127,74180.300
25 mar 2024128,15129,90127,68127,88127,88101.400
22 mar 2024130,85130,85128,59128,76128,76133.600
21 mar 2024129,75131,08128,73130,04130,04202.800
20 mar 2024123,49128,41122,97127,77127,77398.300
19 mar 2024120,90124,50120,11123,89123,89205.800
18 mar 2024123,37123,46119,79121,36121,36189.500
15 mar 2024121,53124,41121,08122,29122,29758.900
14 mar 2024128,53129,52121,19122,72122,72248.100
13 mar 2024128,00131,48128,00129,92129,92161.400
12 mar 2024126,14128,77125,55127,92127,92154.800
11 mar 2024126,21126,90124,32126,57126,57191.300
08 mar 2024127,95130,15126,02126,83126,83174.700
07 mar 2024127,75130,42126,37126,96126,96219.800
06 mar 2024123,93126,37123,93126,28126,28188.400
05 mar 2024126,78129,32122,90123,02123,02397.100
04 mar 2024131,82133,84127,36127,67127,67215.000
01 mar 2024126,99131,37125,37131,18131,18280.300
29 feb 2024124,07127,25123,91126,99126,99308.300
28 feb 2024121,47123,28121,40122,15122,15187.200
27 feb 2024122,85124,02120,90121,87121,87184.500
26 feb 2024120,67122,57120,67121,42121,42236.800
23 feb 2024120,04122,56119,93121,28121,28131.700
22 feb 2024120,35121,35119,52119,71119,71196.100
21 feb 2024119,38121,13118,29119,69119,69253.500
20 feb 2024117,31118,67116,28117,91117,91253.600
16 feb 2024122,39122,63119,33119,38119,38194.900
15 feb 2024123,25124,87121,79124,66124,66205.200
14 feb 2024121,41123,98120,10122,71122,71174.900
13 feb 2024119,36121,58118,50119,45119,45254.700
12 feb 2024122,76126,58122,68125,97125,97269.400
09 feb 2024121,96123,00120,17122,35122,35197.600
08 feb 2024120,71122,42120,10122,36122,36189.300
07 feb 2024121,76122,54119,52120,16120,16319.900
06 feb 2024123,70123,97118,05120,99120,99483.900
05 feb 2024123,15124,63120,60123,48123,48390.800
02 feb 2024126,02126,79122,22125,48125,48385.500
01 feb 2024129,18130,65126,48128,88128,88352.300
31 gen 2024122,20131,67122,20127,42127,42717.500
30 gen 2024134,58136,86133,86135,11135,11263.000
29 gen 2024131,49134,62131,03134,15134,15186.600
26 gen 2024131,72132,88130,52131,18131,18280.000
25 gen 2024131,00131,52129,20131,52131,52519.400
24 gen 2024132,78133,08127,64128,69128,69215.500
23 gen 2024135,40136,94128,24130,75130,75392.900
22 gen 2024134,93138,90134,35138,49138,49266.200
19 gen 2024132,97133,67130,26133,64133,64171.500
18 gen 2024131,81133,37130,41132,24132,24259.700
17 gen 2024128,03129,58126,82129,51129,51180.600
16 gen 2024129,00129,88128,00129,82129,82219.400
12 gen 2024133,43133,67128,50129,93129,93196.100
11 gen 2024129,43132,86128,03132,85132,85222.300
10 gen 2024129,89132,18129,36130,66130,66297.600
09 gen 2024129,30130,18128,62129,23129,23264.600
08 gen 2024129,03131,94128,50131,28131,28274.700
05 gen 2024127,91130,11127,04127,82127,82256.400
04 gen 2024128,61129,99128,00128,65128,65264.100
03 gen 2024131,54131,95128,63128,85128,85344.100
02 gen 2024135,40136,02132,16134,00134,00384.300
29 dic 2023138,35140,73137,65137,74137,74241.100
28 dic 2023137,80138,96136,89138,86138,86238.000
27 dic 2023137,60139,16136,94138,03138,03260.000
26 dic 2023134,84136,86133,82136,69136,69248.000
22 dic 2023132,39134,76131,32133,62133,62370.000
21 dic 2023130,11131,61129,22131,39131,39353.500
20 dic 2023128,19130,34127,32127,43127,43546.400
19 dic 2023124,06128,74123,92128,12128,12512.500
18 dic 2023122,92123,49120,58122,93122,93333.300
15 dic 2023123,72126,26122,72123,84123,841.890.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...