M/I Homes Stock Price History, MHO Historical Prices

Add to My Stocks
$26.54 $0.7 (2.57%) MHO stock closing price Jun 22, 2018 (Closing)

The 10 year data of M/I Homes stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with M/I Homes price earnings ratio, and the price to sales ratio are available in this historical stock price data. The M/I Homes stock price history chart shows that the stock price reached a high of $37.26 on Jan 17, 2018, and a low of $15.71 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 27.29 27.3 26.32 26.54 542,636 11.44 0.37
2018-06-20 27.53 27.74 27.07 27.59 125,059 11.89 0.39
2018-06-19 27.41 27.79 27.41 27.5 119,272 11.85 0.39
2018-06-18 27.58 28.1 27.49 27.66 247,476 11.92 0.39
2018-06-15 27.85 28.04 27.55 27.77 377,500 11.97 0.39
2018-06-14 28 28.13 27.43 28.03 192,307 12.08 0.4
2018-06-13 29.32 29.32 27.69 27.94 175,984 12.04 0.39
2018-06-12 28.67 29.37 28.67 29.35 143,931 12.65 0.41
2018-06-11 28.88 29.12 28.55 28.65 92,657 12.35 0.4
2018-06-08 28.06 29.05 28.03 28.76 352,963 12.4 0.41
2018-06-07 28.03 28.28 27.72 28.1 213,139 12.11 0.4
2018-06-06 27.92 27.97 27.35 27.91 166,150 12.03 0.39
2018-06-05 27.86 28.1 27.77 27.9 134,594 12.03 0.39
2018-06-04 27.87 28.16 27.8 27.93 132,912 12.04 0.39
2018-06-01 27.96 27.96 27.44 27.67 199,551 11.93 0.39
2018-05-31 28.34 28.36 27.61 27.78 177,166 11.97 0.39
2018-05-30 28.78 29.06 28.2 28.32 191,441 12.21 0.4
2018-05-29 28.34 28.94 28.34 28.61 449,601 12.33 0.4
2018-05-25 28.04 28.95 28.04 28.58 229,095 12.32 0.4
2018-05-24 28.33 28.62 27.91 28.07 249,207 12.1 0.4
2018-05-23 27.93 28.66 27.92 28.41 179,742 12.25 0.4
2018-05-22 28.4 28.5 27.89 28.06 168,599 12.1 0.4
2018-05-21 28.81 29.08 28.49 28.61 132,614 12.33 0.4
2018-05-18 28.27 28.66 28.06 28.59 519,162 12.32 0.4
2018-05-17 28.04 28.46 27.95 28.22 248,962 12.16 0.4
2018-05-16 27.7 28.2 27.44 28.06 419,549 12.1 0.4
2018-05-15 29 29.04 27.56 27.7 297,366 11.94 0.39
2018-05-14 29.92 30 29.28 29.34 310,102 12.65 0.41
2018-05-11 30.03 30.33 29.82 29.88 104,632 12.88 0.42
2018-05-10 30.12 30.48 30 30.04 98,034 12.95 0.42
2018-05-09 31.15 31.15 29.9 30.07 153,166 12.96 0.42
2018-05-08 30.92 31.3 30.57 30.99 110,005 13.36 0.44
2018-05-07 30.96 31.1 30.68 30.88 69,491 13.31 0.44
2018-05-04 30.29 31.09 30.12 30.81 92,323 13.28 0.43
2018-05-03 30.17 30.7 29.91 30.45 148,010 13.13 0.43
2018-05-02 30.76 30.96 30.11 30.19 157,671 13.01 0.43
2018-05-01 30.36 30.89 30.11 30.71 172,842 13.24 0.43
2018-04-30 31.96 32.33 30.43 30.48 273,691 13.14 0.43
2018-04-27 31.57 31.96 31.15 31.9 186,779 13.75 0.45
2018-04-26 31.57 31.95 30.22 31.64 519,631 13.64 0.45
2018-04-25 31.1 32 29.03 31.36 661,347 13.82 0.44
2018-04-24 32.72 33.1 31.97 32.12 199,587 14.15 0.45
2018-04-23 32.62 32.7 32.09 32.34 203,877 14.25 0.46
2018-04-20 33.03 33.7 32.52 32.58 132,147 14.35 0.46
2018-04-19 34.08 34.08 32.56 33.02 214,803 14.55 0.47
2018-04-18 34.22 34.54 34.11 34.22 109,993 15.08 0.48
2018-04-17 33.44 34.15 33.3 34.13 249,136 15.04 0.48
2018-04-16 32.85 33.5 32.62 33.18 178,146 14.62 0.47
2018-04-13 32.93 32.93 32.13 32.6 290,724 14.36 0.46
2018-04-12 33.42 33.45 32.49 32.67 239,201 14.39 0.46
2018-04-11 34.09 34.46 33.22 33.27 244,913 14.66 0.47
2018-04-10 34.08 34.3 33.67 34.24 222,215 15.08 0.48
2018-04-09 33.52 33.76 33.14 33.55 323,801 14.78 0.47
2018-04-06 33.97 34.29 33.07 33.35 170,983 14.69 0.47
2018-04-05 33.53 34.51 33.39 34.26 231,844 15.09 0.48
2018-04-04 31.48 33.39 31.48 33.23 247,340 14.64 0.47
2018-04-03 30.67 31.76 30.42 31.76 241,426 13.99 0.45
2018-04-02 31.83 32.03 30.14 30.52 176,531 13.45 0.43
2018-03-30 0 0 0 31.85 0 - -
2018-03-29 31.39 31.99 31.25 31.85 286,790 14.03 0.45
2018-03-28 31.19 31.51 31 31.25 186,098 13.77 0.44
2018-03-27 32.11 32.11 31.07 31.18 127,796 13.74 0.44
2018-03-26 31.88 31.96 31.26 31.95 93,779 14.08 0.45
2018-03-23 31.81 32.38 31.38 31.38 158,120 13.82 0.44
2018-03-22 32.03 32.54 31.53 31.53 142,274 13.89 0.45
2018-03-21 31.63 32.42 31.51 32.34 138,829 14.25 0.46
2018-03-20 31.49 31.73 31.35 31.54 126,804 13.89 0.45
2018-03-19 31.01 31.44 30.77 31.39 144,821 13.83 0.44
2018-03-16 30.84 31.37 30.74 31.16 396,001 13.73 0.44
2018-03-15 31.54 31.64 30.53 30.79 235,085 13.56 0.44
2018-03-14 31.73 31.73 31.24 31.5 241,674 13.88 0.45
2018-03-13 31.44 31.79 31.35 31.61 165,593 13.93 0.45
2018-03-12 31.06 31.39 30.94 31.36 194,847 13.82 0.44
2018-03-09 30.65 31.11 30.19 31.11 294,578 13.71 0.44
2018-03-08 30.77 30.9 30.13 30.5 207,700 13.44 0.43
2018-03-07 30.62 31.06 30.53 30.8 269,292 13.57 0.44
2018-03-06 30.36 30.76 30.24 30.76 254,705 13.55 0.43
2018-03-05 29.64 30.51 29.27 30.46 577,834 13.42 0.43
2018-03-02 29.24 29.88 28.88 29.83 303,695 13.14 0.42
2018-03-01 28.99 29.37 28.73 29.37 471,240 12.94 0.42
2018-02-28 31.3 31.3 29.05 29.05 640,889 12.8 0.41
2018-02-27 32.4 32.55 31.2 31.22 1,203,732 13.75 0.44
2018-02-26 32.4 32.4 32.21 32.34 495,196 14.25 0.46
2018-02-23 32.3 32.38 32.15 32.3 232,408 14.23 0.46
2018-02-22 32.38 32.46 32.2 32.24 362,162 14.2 0.46
2018-02-21 32.51 32.63 32.19 32.3 363,160 14.23 0.46
2018-02-20 32.36 32.7 32.21 32.43 345,091 14.29 0.46
2018-02-19 0 0 0 32.38 0 - -
2018-02-16 31.85 32.62 31.6 32.38 670,066 14.26 0.46
Get more Data

M/I Homes Stock History Chart

View MHO PE ratio, PS ratio stocks charts and compare with peers.
MHO Chart
Note: Compare M/I Homes stock price history with the index and industry peers.

M/I Homes Stock Price History: Past 5 years

Max Stock Price37.26Jan 17,2018
Min Stock Price15.71Feb 11,2016
Avg Stock Price24.05

M/I Homes Historical PE ratio: Past 5 years

Max PE Ratio26.39Jul 11,2013
Min PE Ratio3.39Oct 13,2014
Avg PE Ratio12.12

M/I Homes Historical PS ratio: Past 5 years

Max PS Ratio0.67Jul 11,2013
Min PS Ratio0.27Feb 11,2016
Avg PS Ratio0.44

MHO Industry Peers

Company Price Change (%)
Willian Lyon Homes (WLH)230.1 (0.44%)
Century Communities (CCS)31.30.25 (0.79%)
Toll Brothers (TOL)37.110.29 (0.78%)
Lennar (LEN)51.20.48 (0.93%)
Goldman Sachs (GS)226.020.96 (0.42%)
Kb Home (KBH)25.750.34 (1.3%)
Nvr Inc (NVR)3000.6564.86 (2.12%)

We provide M/I Homes share price history along with PE ratio and PS ratio for doing M/I Homes fundamental analysis. M/I Homes stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $26.54 and 542,636 shares of MHO were traded on Jun 22, 2018. The company's P/S ratio was at a high of 0.67 on Jul 11, 2013 according to our M/I Homes stock history data.