Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

M/I Homes (NY: MHO )

127.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2008 13.70 15.35 13.70 14.95 632,809 +0.99(+7.09%)
Jan 30, 2008 14.07 14.49 13.27 13.96 604,900 -0.04(-0.29%)
Jan 29, 2008 13.44 14.30 12.94 14.00 472,645 +0.90(+6.88%)
Jan 28, 2008 12.94 13.18 12.08 13.10 399,555 +0.11(+0.84%)
Jan 25, 2008 12.99 14.00 12.81 12.99 790,779 +0.17(+1.33%)
Jan 24, 2008 11.48 12.92 11.48 12.82 551,195 +1.27(+11.00%)
Jan 23, 2008 10.21 11.91 10.00 11.55 794,435 +1.31(+12.79%)
Jan 22, 2008 8.910 10.96 8.840 10.24 623,900 +0.99(+10.70%)
Jan 21, 2008 9.650 9.650 8.850 9.250 0 +0.00(+0.00%)
Jan 18, 2008 9.650 9.650 8.850 9.250 275,573 -0.18(-1.91%)
Jan 17, 2008 8.890 9.800 8.520 9.430 410,114 +0.40(+4.43%)
Jan 16, 2008 8.000 9.540 8.000 9.030 373,563 +1.02(+12.73%)
Jan 15, 2008 8.840 8.840 7.690 8.010 381,552 -0.95(-10.60%)
Jan 14, 2008 9.180 9.450 8.420 8.960 337,423 -0.28(-3.03%)
Jan 11, 2008 8.500 9.330 7.930 9.240 407,100 +0.71(+8.32%)
Jan 10, 2008 7.900 9.080 7.690 8.530 532,650 +0.70(+8.94%)
Jan 09, 2008 8.250 8.490 7.200 7.830 649,848 -0.47(-5.66%)
Jan 08, 2008 8.890 9.030 8.220 8.300 530,030 -0.43(-4.93%)
Jan 07, 2008 9.050 9.230 8.580 8.730 328,500 -0.30(-3.32%)
Jan 04, 2008 9.590 9.600 9.000 9.030 246,010 -0.64(-6.62%)
Jan 03, 2008 10.59 10.75 9.610 9.670 465,700 -0.80(-7.64%)
Jan 02, 2008 10.46 11.23 10.47 10.47 588,100 -0.03(-0.29%)
Jan 01, 2008 10.61 11.09 10.10 10.50 0 +0.00(+0.00%)
Dec 31, 2007 10.61 11.09 10.10 10.50 363,010 +0.40(+3.96%)
Dec 28, 2007 10.05 10.51 9.690 10.10 207,800 -0.05(-0.49%)
Dec 27, 2007 10.24 10.84 10.05 10.15 722,700 -0.14(-1.36%)
Dec 26, 2007 10.86 10.86 10.20 10.29 151,700 -0.56(-5.16%)
Dec 24, 2007 10.93 11.27 10.72 10.85 100,700 -0.05(-0.46%)
Dec 21, 2007 11.04 11.61 10.49 10.90 968,700 +0.08(+0.74%)
Dec 20, 2007 11.02 11.02 10.16 10.82 259,900 -0.04(-0.37%)
Dec 19, 2007 10.93 11.06 10.33 10.86 179,900 -0.26(-2.34%)
Dec 18, 2007 10.83 11.32 10.57 11.12 180,300 +0.45(+4.22%)
Dec 17, 2007 11.32 11.81 10.62 10.67 219,250 -0.86(-7.46%)
Dec 14, 2007 11.81 12.32 11.53 11.53 235,300 -0.33(-2.78%)
Dec 13, 2007 11.04 11.88 10.93 11.86 244,812 +0.55(+4.86%)
Dec 12, 2007 12.12 12.50 10.65 11.31 395,200 -0.32(-2.75%)
Dec 11, 2007 12.19 12.77 11.35 11.63 799,019 -0.25(-2.10%)
Dec 10, 2007 10.27 12.04 10.23 11.88 757,000 +1.64(+16.02%)
Dec 07, 2007 10.96 11.20 10.14 10.24 356,250 -0.67(-6.14%)
Dec 06, 2007 9.250 11.02 9.250 10.91 586,800 +1.56(+16.68%)
Dec 05, 2007 9.250 9.390 9.020 9.350 179,000 +0.34(+3.77%)
Dec 04, 2007 9.210 9.520 8.910 9.010 205,720 -0.30(-3.22%)
Dec 03, 2007 9.940 10.04 9.270 9.310 250,300 -0.72(-7.18%)
Nov 30, 2007 9.840 10.50 9.800 10.03 950,550 +0.35(+3.62%)
Nov 29, 2007 9.820 10.00 9.510 9.680 279,300 -0.11(-1.12%)
Nov 28, 2007 10.11 10.31 9.710 9.790 523,100 -0.19(-1.90%)
Nov 27, 2007 11.25 11.25 9.830 9.980 273,200 -0.88(-8.10%)
Nov 26, 2007 11.86 11.98 10.80 10.86 182,100 -1.11(-9.27%)
Nov 23, 2007 11.80 12.06 11.65 11.97 116,435 +0.53(+4.63%)
Nov 21, 2007 11.75 12.07 11.15 11.44 279,900 -0.58(-4.83%)
Nov 20, 2007 13.38 13.56 11.76 12.02 789,600 -1.39(-10.37%)
Nov 19, 2007 14.05 14.12 13.12 13.41 202,600 -0.79(-5.56%)
Nov 16, 2007 15.68 15.87 13.52 14.20 346,700 -1.42(-9.09%)
Nov 15, 2007 15.51 16.05 15.36 15.62 202,200 +0.07(+0.45%)
Nov 14, 2007 16.20 16.20 15.18 15.55 216,800 -0.30(-1.89%)
Nov 13, 2007 15.45 16.16 14.96 15.85 185,800 +0.59(+3.87%)
Nov 12, 2007 13.76 15.86 13.76 15.26 364,300 +1.20(+8.53%)
Nov 09, 2007 13.37 14.29 13.07 14.06 308,700 +0.44(+3.23%)
Nov 08, 2007 13.88 13.96 13.50 13.62 286,600 -0.04(-0.29%)
Nov 07, 2007 13.52 13.87 13.43 13.66 212,900 -0.33(-2.36%)
Nov 06, 2007 14.36 14.36 13.66 13.99 205,200 -0.10(-0.71%)
Nov 05, 2007 13.99 14.34 13.85 14.09 305,100 -0.34(-2.36%)
Nov 02, 2007 15.04 15.04 14.05 14.43 342,600 -0.44(-2.96%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.