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 )

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 27, 2009 6.690 7.100 6.370 6.450 0 -0.27(-4.02%)
Feb 26, 2009 6.950 7.400 6.720 6.720 177,021 -0.12(-1.75%)
Feb 25, 2009 6.750 7.110 6.210 6.840 265,323 -0.07(-1.01%)
Feb 24, 2009 6.220 7.110 6.120 6.910 290,169 +0.85(+14.03%)
Feb 23, 2009 5.700 6.240 5.250 6.060 234,427 +0.56(+10.18%)
Feb 20, 2009 5.710 5.710 5.170 5.500 0 -0.29(-5.01%)
Feb 19, 2009 6.380 6.440 5.710 5.790 140,451 -0.48(-7.66%)
Feb 18, 2009 6.500 6.680 6.020 6.270 271,828 -0.13(-2.03%)
Feb 17, 2009 7.200 7.200 6.370 6.400 217,012 -0.82(-11.36%)
Feb 13, 2009 7.330 7.600 7.080 7.220 143,498 +0.01(+0.14%)
Feb 12, 2009 7.370 7.370 6.720 7.210 281,620 -0.26(-3.48%)
Feb 11, 2009 7.940 8.100 7.250 7.470 239,259 -0.38(-4.84%)
Feb 10, 2009 8.680 9.160 7.820 7.850 252,603 -0.95(-10.80%)
Feb 09, 2009 9.170 9.240 8.500 8.800 194,118 -0.53(-5.68%)
Feb 06, 2009 8.200 9.640 7.400 9.330 0 +1.31(+16.33%)
Feb 05, 2009 10.67 10.69 8.020 8.020 281,807 -2.84(-26.15%)
Feb 04, 2009 10.55 11.45 10.31 10.86 193,600 +0.29(+2.74%)
Feb 03, 2009 9.060 10.75 8.840 10.57 214,409 +1.66(+18.63%)
Feb 02, 2009 8.760 9.080 8.450 8.910 186,214 +0.07(+0.79%)
Jan 30, 2009 9.190 9.490 8.710 8.840 0 -0.44(-4.74%)
Jan 29, 2009 10.14 10.42 9.240 9.280 113,205 -1.07(-10.34%)
Jan 28, 2009 9.660 10.62 9.580 10.35 128,830 +0.97(+10.34%)
Jan 27, 2009 9.830 10.20 9.310 9.380 92,036 -0.44(-4.48%)
Jan 26, 2009 8.800 9.900 8.800 9.820 123,825 +1.07(+12.23%)
Jan 23, 2009 8.640 9.370 8.580 8.750 0 -0.20(-2.23%)
Jan 22, 2009 8.780 9.420 8.500 8.950 168,049 -0.12(-1.32%)
Jan 21, 2009 8.700 9.200 8.040 9.070 250,537 +0.47(+5.47%)
Jan 20, 2009 10.19 10.52 8.600 8.600 221,289 -2.09(-19.55%)
Jan 16, 2009 10.38 10.84 9.430 10.69 0 +0.74(+7.44%)
Jan 15, 2009 9.900 11.05 9.100 9.950 288,418 +0.06(+0.61%)
Jan 14, 2009 10.56 10.70 9.780 9.890 252,772 -0.97(-8.93%)
Jan 13, 2009 10.75 11.17 10.39 10.86 203,412 +0.08(+0.74%)
Jan 12, 2009 10.92 11.30 10.67 10.78 180,699 -0.40(-3.58%)
Jan 09, 2009 11.85 11.85 11.13 11.18 153,094 -0.70(-5.89%)
Jan 08, 2009 11.11 12.14 11.11 11.88 69,258 +0.40(+3.48%)
Jan 07, 2009 11.75 11.80 11.15 11.48 82,831 -0.40(-3.37%)
Jan 06, 2009 10.85 11.89 10.66 11.88 129,760 +1.11(+10.31%)
Jan 05, 2009 10.25 10.88 9.970 10.77 96,941 +0.51(+4.97%)
Jan 02, 2009 10.40 10.55 10.12 10.26 0 -0.28(-2.66%)
Jan 01, 2009 9.770 10.66 9.510 10.54 0 +0.00(+0.00%)
Dec 31, 2008 9.770 10.66 9.510 10.54 141,521 +0.77(+7.88%)
Dec 30, 2008 8.950 9.820 8.830 9.770 111,309 +0.73(+8.08%)
Dec 29, 2008 9.310 9.330 8.870 9.040 103,173 -0.27(-2.90%)
Dec 26, 2008 9.530 9.530 9.150 9.310 0 -0.12(-1.27%)
Dec 24, 2008 9.310 9.640 8.960 9.430 102,877 +0.40(+4.43%)
Dec 23, 2008 9.350 9.520 8.660 9.030 179,695 -0.13(-1.42%)
Dec 22, 2008 10.62 10.69 8.750 9.160 243,756 -1.34(-12.76%)
Dec 19, 2008 12.08 13.18 10.44 10.50 447,501 -1.27(-10.79%)
Dec 18, 2008 12.13 12.65 11.39 11.77 162,227 -0.31(-2.57%)
Dec 17, 2008 12.71 13.17 11.82 12.08 185,157 -0.86(-6.65%)
Dec 16, 2008 10.44 12.97 10.08 12.94 176,321 +2.81(+27.74%)
Dec 15, 2008 11.48 11.48 9.775 10.13 172,431 -1.27(-11.14%)
Dec 12, 2008 9.950 11.54 9.570 11.40 0 +1.10(+10.68%)
Dec 11, 2008 11.20 11.37 9.890 10.30 214,031 -1.14(-9.97%)
Dec 10, 2008 10.71 11.57 10.50 11.44 135,092 +0.93(+8.85%)
Dec 09, 2008 11.68 12.53 10.33 10.51 139,271 -1.26(-10.71%)
Dec 08, 2008 11.97 11.97 11.00 11.77 192,925 +0.21(+1.82%)
Dec 05, 2008 10.87 11.71 9.870 11.56 0 +0.50(+4.52%)
Dec 04, 2008 10.00 12.06 10.00 11.06 318,957 +0.92(+9.07%)
Dec 03, 2008 9.680 10.34 8.830 10.14 213,603 +0.79(+8.45%)
Dec 02, 2008 8.560 9.350 8.320 9.350 240,552 +0.93(+11.05%)
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.