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 )

127.64 -5.12 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2010 10.37 10.52 10.09 10.37 105,243 -0.02(-0.16%)
Sep 29, 2010 10.53 10.56 10.32 10.39 93,851 -0.23(-2.17%)
Sep 28, 2010 10.80 10.85 10.39 10.62 173 -0.11(-1.03%)
Sep 27, 2010 10.98 10.98 10.46 10.73 56,494 -0.23(-2.10%)
Sep 24, 2010 10.38 11.00 10.20 10.96 79,910 +0.81(+7.98%)
Sep 23, 2010 10.15 10.87 10.11 10.15 20,113 -0.63(-5.84%)
Sep 22, 2010 10.97 11.03 10.48 10.78 130,556 -0.22(-2.00%)
Sep 21, 2010 11.34 11.47 10.95 11.00 88,670 -0.21(-1.87%)
Sep 20, 2010 10.27 11.29 10.12 11.21 228,619 +0.96(+9.37%)
Sep 17, 2010 10.25 10.67 9.820 10.25 536,861 -0.80(-7.24%)
Sep 15, 2010 11.28 11.28 10.97 11.05 177,876 -0.30(-2.64%)
Sep 14, 2010 11.40 11.46 11.18 11.35 82,238 -0.08(-0.70%)
Sep 13, 2010 11.29 11.50 11.13 11.43 160,544 +0.32(+2.88%)
Sep 10, 2010 11.11 11.40 11.01 11.11 86,920 +0.09(+0.82%)
Sep 09, 2010 11.05 11.13 10.69 11.02 111,800 +0.23(+2.13%)
Sep 08, 2010 10.77 11.08 10.74 10.79 71,638 +0.09(+0.84%)
Sep 07, 2010 10.64 10.82 10.29 10.70 583 -0.06(-0.56%)
Sep 03, 2010 10.59 10.76 10.38 10.76 143,223 +0.38(+3.66%)
Sep 02, 2010 10.00 10.40 9.950 10.38 290 +0.44(+4.43%)
Sep 01, 2010 9.680 9.940 9.530 9.940 139,819 +0.53(+5.63%)
Aug 31, 2010 9.420 9.710 9.320 9.410 200 -0.08(-0.84%)
Aug 30, 2010 9.780 9.850 9.490 9.490 70,941 -0.35(-3.56%)
Aug 27, 2010 9.840 9.840 9.470 9.840 150,255 +0.32(+3.36%)
Aug 26, 2010 9.770 9.780 9.450 9.520 409 -0.22(-2.26%)
Aug 25, 2010 9.280 9.750 9.270 9.740 405 +0.36(+3.84%)
Aug 24, 2010 9.300 9.650 9.050 9.380 1,644 -0.12(-1.26%)
Aug 23, 2010 9.790 9.830 9.450 9.500 138,171 -0.19(-1.96%)
Aug 20, 2010 9.740 9.790 9.410 9.690 202,389 -0.20(-2.02%)
Aug 19, 2010 10.10 10.10 9.800 9.890 1,412 -0.29(-2.85%)
Aug 18, 2010 10.03 10.37 9.840 10.18 6,420 +0.16(+1.60%)
Aug 17, 2010 10.05 10.12 9.740 10.02 976 +0.13(+1.31%)
Aug 16, 2010 9.830 10.14 9.745 9.890 132,683 -0.06(-0.60%)
Aug 13, 2010 9.950 10.15 9.820 9.950 195,623 -0.06(-0.60%)
Aug 12, 2010 9.720 10.05 9.720 10.01 277,117 +0.02(+0.20%)
Aug 11, 2010 10.02 10.09 9.790 9.990 1,771 -0.33(-3.20%)
Aug 10, 2010 10.40 10.52 10.15 10.32 264,019 -0.29(-2.73%)
Aug 09, 2010 10.39 10.74 10.22 10.61 126,686 +0.31(+3.01%)
Aug 06, 2010 10.30 10.36 9.870 10.30 216,210 +0.13(+1.28%)
Aug 05, 2010 10.33 10.33 10.05 10.17 139,622 -0.28(-2.68%)
Aug 04, 2010 10.36 10.60 10.15 10.45 224,795 +0.20(+1.95%)
Aug 03, 2010 10.71 10.71 10.13 10.25 251,478 -0.55(-5.09%)
Aug 02, 2010 10.82 11.08 10.51 10.80 147,895 +0.25(+2.37%)
Jul 30, 2010 10.55 10.69 9.750 10.55 269,039 +0.35(+3.43%)
Jul 29, 2010 10.22 10.46 9.840 10.20 159,840 +0.10(+0.99%)
Jul 28, 2010 10.10 10.44 9.780 10.10 656 -0.43(-4.08%)
Jul 27, 2010 10.80 10.90 10.44 10.53 217,456 -0.14(-1.31%)
Jul 26, 2010 10.14 10.70 9.950 10.67 109,691 +0.58(+5.75%)
Jul 23, 2010 9.520 10.13 9.280 10.09 159,202 +0.48(+4.99%)
Jul 22, 2010 9.660 9.780 9.480 9.610 373,927 +0.21(+2.23%)
Jul 21, 2010 9.750 9.930 9.330 9.400 168,370 -0.24(-2.49%)
Jul 20, 2010 8.990 9.750 8.950 9.640 229,988 +0.41(+4.44%)
Jul 19, 2010 9.680 9.780 9.090 9.230 170,350 -0.44(-4.55%)
Jul 16, 2010 9.670 10.21 9.530 9.670 298,313 -0.56(-5.47%)
Jul 15, 2010 10.28 10.37 9.800 10.23 177,526 -0.06(-0.58%)
Jul 14, 2010 10.28 10.54 10.10 10.29 216,536 -0.12(-1.15%)
Jul 13, 2010 10.41 10.46 9.990 10.41 1,605 +0.55(+5.58%)
Jul 12, 2010 9.570 9.950 9.570 9.860 259,787 +0.22(+2.28%)
Jul 09, 2010 9.640 9.640 9.220 9.640 140,792 +0.38(+4.10%)
Jul 08, 2010 9.260 9.318 8.970 9.260 488 +0.15(+1.65%)
Jul 07, 2010 9.110 9.370 9.010 9.110 256,231 +0.07(+0.77%)
Jul 06, 2010 9.040 9.400 8.940 9.040 820 -0.01(-0.11%)
Jul 02, 2010 9.050 9.510 8.850 9.050 149,837 -0.36(-3.83%)
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.