M/I Homes Stock Price History, MHO Historical Prices

Add to My Stocks
$32.24 $0.06 (0.19%) MHO stock closing price Feb 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
2018-02-22 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
2018-02-16 31.85 32.62 31.6 32.38 670,066 14.26 0.46
2018-02-15 31.97 32.1 31.25 31.93 293,983 14.07 0.45
2018-02-14 31.05 31.82 31.05 31.66 383,338 13.95 0.45
2018-02-13 31.23 31.57 31.07 31.31 182,620 13.79 0.44
2018-02-12 31.56 31.62 30.88 31.43 195,765 13.85 0.44
2018-02-09 31.42 31.59 30.8 31.31 315,838 13.79 0.44
2018-02-08 31.66 31.66 30.99 31 416,514 13.66 0.44
2018-02-07 31.74 32 31.42 31.6 244,780 13.92 0.45
2018-02-06 31.25 31.96 31 31.84 465,120 14.03 0.45
2018-02-05 31.53 31.94 31 31.5 571,924 13.07 0.43
2018-02-02 32.04 32.18 31.75 31.85 362,771 13.22 0.44
2018-02-01 31.95 32.97 31.5 32.14 701,316 13.34 0.44
2018-01-31 32.72 33.2 31.97 32.34 718,990 13.42 0.44
2018-01-30 32.5 32.74 32.16 32.36 379,479 13.43 0.44
2018-01-29 33.6 33.67 32.68 32.74 437,283 13.59 0.45
2018-01-26 34.27 34.57 33.42 33.73 285,549 14 0.46
2018-01-25 35.31 35.31 33.93 34.05 532,931 14.13 0.47
2018-01-24 35.83 35.96 34.91 35.08 257,495 14.56 0.48
2018-01-23 36.2 36.2 35.53 35.83 251,662 14.87 0.49
2018-01-22 36.45 36.58 35.82 36.13 161,298 14.99 0.5
2018-01-19 36.63 36.75 36.16 36.46 256,325 15.13 0.5
2018-01-18 37.16 37.41 36.47 36.47 158,041 15.13 0.5
2018-01-17 36.41 37.31 36.38 37.26 121,918 15.46 0.51
2018-01-16 37.33 37.41 36.22 36.23 164,649 15.03 0.5
2018-01-10 36.35 36.7 35.9 35.97 121,550 14.93 0.49
2018-01-09 37.16 37.31 36.54 36.65 246,782 15.21 0.5
2018-01-08 36.63 37.03 36.23 36.93 146,880 15.32 0.51
2018-01-05 36.66 36.98 35.99 36.64 140,158 15.2 0.5
2018-01-04 36.8 36.9 36.18 36.46 202,930 15.13 0.5
2018-01-03 35.24 36.8 35.15 36.67 337,216 15.22 0.5
2018-01-02 34.84 35.14 34.58 35.11 176,463 14.57 0.48
2017-12-29 34.64 34.89 34.16 34.4 131,304 14.27 0.47
2017-12-28 34.35 34.42 34.07 34.38 64,453 14.27 0.47
2017-12-27 34.03 34.5 34.03 34.29 249,556 14.23 0.47
2017-12-26 33.87 34.19 33.83 34.01 66,104 14.11 0.47
2017-12-22 34.47 34.48 33.9 33.99 118,258 14.1 0.47
2017-12-21 34.16 34.71 33.71 34.55 119,990 14.34 0.47
2017-12-20 34.23 34.61 34.04 34.08 84,331 14.14 0.47
2017-12-19 35 35.14 33.98 34.2 201,933 14.19 0.47
2017-12-18 34.52 35.32 34.52 35.06 145,594 14.55 0.48
2017-12-15 33.84 34.55 33.8 34.19 575,427 14.19 0.47
2017-12-14 34.02 34.34 33.57 33.71 132,074 13.99 0.46
2017-12-13 34.14 34.52 33.83 33.99 230,295 14.1 0.47
2017-12-12 34.76 34.91 34.26 34.26 174,690 14.22 0.47
2017-12-11 35.1 35.32 34.6 34.76 147,377 14.42 0.48
2017-12-08 35.07 35.22 34.84 35.05 126,398 14.54 0.48
2017-12-07 34.73 35.45 34.6 34.96 189,628 14.51 0.48
2017-12-06 35.01 35.67 34.71 34.75 160,656 14.42 0.48
2017-12-05 35.49 35.75 34.8 35.17 244,316 14.59 0.48
2017-12-04 36.39 36.92 35.91 35.99 146,138 14.93 0.49
2017-12-01 36.3 36.41 35.31 36.07 158,704 14.97 0.5
2017-11-30 36.58 36.58 35.86 36.21 184,053 15.03 0.5
2017-11-29 36.16 36.7 36.16 36.25 274,876 15.04 0.5
2017-11-28 35.66 36.27 35.66 36.16 179,866 15 0.5
2017-11-27 35.89 35.93 35.55 35.71 247,882 14.82 0.49
2017-11-24 35.75 36.26 35.67 35.93 64,178 14.91 0.49
2017-11-23 0 0 0 35.69 0 - -
2017-11-22 35.73 35.81 35.21 35.69 99,116 14.81 0.49
2017-11-21 35.19 35.73 35.19 35.62 230,551 14.78 0.49
2017-11-20 34.6 35.03 34.5 34.95 260,538 14.5 0.48
2017-11-17 33.86 34.87 33.86 34.6 218,308 14.36 0.47
2017-11-16 33.95 34.13 33.77 34.01 143,156 14.11 0.47
2017-11-15 34.09 34.33 33.74 33.93 338,572 14.08 0.47
2017-11-14 33.7 34.42 33.7 34.19 185,505 14.19 0.47
2017-11-13 33.37 34.04 33.19 33.99 264,260 14.1 0.47
2017-11-10 33.46 33.67 33.22 33.37 514,565 13.85 0.46
2017-11-09 33.47 33.79 33.17 33.5 212,116 13.9 0.46
2017-11-08 33.56 33.68 32.98 33.51 276,449 13.91 0.46
2017-11-07 34.19 34.39 33.35 33.49 363,759 13.9 0.46
2017-11-06 33.4 34.11 33.3 34.01 334,002 14.11 0.47
2017-11-03 33.07 33.41 32.99 33.3 280,923 13.82 0.46
2017-11-02 33.88 33.88 32.68 33.02 588,361 13.7 0.45
2017-11-01 33.2 34 32.85 33.72 354,667 13.99 0.46
2017-10-31 32.76 33.6 32.76 33.4 454,963 13.86 0.46
2017-10-30 32 33.49 31.75 32.91 1,118,572 13.66 0.45
2017-10-27 31.39 31.85 31.2 31.83 635,765 13.21 0.44
2017-10-26 30.89 31.77 30.52 31.38 497,631 13.02 0.43
2017-10-25 29.03 30.89 29.03 30.36 872,252 14.32 0.41
2017-10-24 28.78 29.2 28.78 29.18 253,955 13.76 0.4
2017-10-23 28.99 28.99 28.77 28.87 244,073 13.62 0.39
2017-10-20 28.91 28.98 28.79 28.79 156,226 13.58 0.39
2017-10-19 28.25 28.8 28.09 28.68 119,315 13.53 0.39
2017-10-18 28.51 28.56 28.24 28.37 123,770 13.38 0.39
2017-10-17 28.38 28.5 28.27 28.31 228,763 13.35 0.39
2017-10-16 28.33 28.5 28.23 28.38 179,359 13.39 0.39
2017-10-13 28.29 28.41 28.11 28.18 154,462 13.29 0.38
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 Price23.66

M/I Homes Historical PE ratio: Past 5 years

Max PE Ratio41.43Mar 20,2013
Min PE Ratio3.39Oct 13,2014
Avg PE Ratio13.38

M/I Homes Historical PS ratio: Past 5 years

Max PS Ratio0.76Mar 20,2013
Min PS Ratio0.27Feb 11,2016
Avg PS Ratio0.46

MHO Industry Peers

Company Price Change (%)
Meritage (MTH)45.80.3 (0.65%)
Mdc Holdings (MDC)30.10.03 (0.1%)
Toll Brothers (TOL)46.240.44 (0.94%)
Lennar (LEN)58.430.23 (0.39%)
Goldman Sachs (GS)261.431.97 (0.75%)
Kb Home (KBH)30.190.39 (1.28%)
Nvr Inc (NVR)3093.6891.33 (2.87%)

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 $32.24 and 362,162 shares of MHO were traded on Feb 22, 2018. The company's P/S ratio was at a high of 0.76 on Mar 20, 2013 according to our M/I Homes stock history data.