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 )

129.24 +1.60 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2010 9.700 9.770 9.000 9.410 249,241 -0.23(-2.39%)
Jun 30, 2010 9.640 10.28 9.600 9.640 1,887 -0.44(-4.37%)
Jun 29, 2010 10.56 10.89 9.950 10.08 221,834 -0.51(-4.82%)
Jun 25, 2010 10.59 10.85 10.51 10.59 283,480 -0.18(-1.67%)
Jun 24, 2010 10.48 11.16 10.48 10.77 140,011 +0.19(+1.80%)
Jun 23, 2010 10.47 10.75 10.26 10.58 239,071 +0.12(+1.15%)
Jun 22, 2010 10.46 11.09 10.43 10.46 471 -0.23(-2.15%)
Jun 21, 2010 11.82 11.90 10.58 10.69 170,842 -0.81(-7.04%)
Jun 18, 2010 11.50 11.50 10.52 11.50 776,372 +0.39(+3.51%)
Jun 17, 2010 11.66 11.71 10.95 11.11 121,217 -0.40(-3.48%)
Jun 16, 2010 11.28 11.88 11.04 11.51 135,357 -0.03(-0.26%)
Jun 15, 2010 11.54 11.60 10.73 11.54 819 +0.80(+7.45%)
Jun 14, 2010 11.05 11.37 10.69 10.74 98,621 -0.13(-1.20%)
Jun 11, 2010 10.71 11.04 10.52 10.87 95,071 -0.05(-0.46%)
Jun 10, 2010 10.92 10.95 10.06 10.92 761 +0.90(+8.98%)
Jun 09, 2010 10.32 10.45 9.850 10.02 249,797 -0.18(-1.76%)
Jun 08, 2010 10.27 10.44 9.930 10.20 233,194 -0.02(-0.20%)
Jun 07, 2010 10.80 11.09 10.21 10.22 184,334 -0.54(-5.02%)
Jun 04, 2010 10.76 11.15 10.73 10.76 271,945 -0.64(-5.61%)
Jun 03, 2010 11.55 11.74 11.21 11.40 109,637 -0.01(-0.09%)
Jun 02, 2010 11.41 11.53 11.00 11.41 112,660 +0.40(+3.63%)
Jun 01, 2010 11.01 11.84 11.00 11.01 664 -0.83(-7.01%)
May 28, 2010 11.84 12.49 11.60 11.84 160,542 -0.61(-4.90%)
May 27, 2010 12.22 12.49 11.84 12.45 135,266 +0.73(+6.23%)
May 26, 2010 11.72 12.43 11.56 11.72 666 +0.01(+0.09%)
May 25, 2010 11.02 11.86 10.87 11.71 288,482 +0.29(+2.54%)
May 24, 2010 11.58 12.01 11.39 11.42 151,548 -0.21(-1.81%)
May 21, 2010 10.87 11.78 10.75 11.63 374,036 +0.39(+3.47%)
May 20, 2010 11.25 11.64 11.03 11.24 461,951 -0.93(-7.64%)
May 19, 2010 12.33 12.79 11.70 12.17 210,748 -0.27(-2.17%)
May 18, 2010 13.38 13.62 12.29 12.44 364,680 -0.67(-5.11%)
May 17, 2010 13.23 13.79 12.29 13.11 214,185 +0.06(+0.46%)
May 14, 2010 13.05 13.34 12.52 13.05 325,533 -0.40(-2.97%)
May 13, 2010 14.42 14.46 13.33 13.45 252,984 -1.10(-7.56%)
May 12, 2010 13.99 14.77 13.88 14.55 169,764 +0.60(+4.30%)
May 11, 2010 14.35 14.87 13.88 13.95 428,611 -0.45(-3.13%)
May 10, 2010 14.24 14.44 14.16 14.40 431,397 +2.60(+22.03%)
May 07, 2010 13.59 13.60 11.42 11.80 642,945 -1.79(-13.17%)
May 06, 2010 14.42 14.62 11.70 13.59 261,138 -0.97(-6.66%)
May 05, 2010 14.54 15.32 14.51 14.56 303,293 -1.18(-7.50%)
May 04, 2010 16.51 16.60 15.54 15.74 306,201 -1.21(-7.14%)
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.