M/I Homes Stock Price History, MHO Historical Prices

Add to My Stocks
$25.45 $0.15 (0.59%) MHO stock closing price Sep 25, 2017 (Closing)

View and download M/I Homes stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and M/I Homes P/E ratio data for the stock. The M/I Homes stock price history chart shows that the stock price was at a low of 5.08 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2525.2525.5325.1625.4519853112.010.35
2017-09-2225.4025.6725.2125.3023529511.930.35
2017-09-2125.1025.5425.1025.3616050111.960.35
2017-09-2025.4225.4825.0225.1521391611.860.34
2017-09-1925.1925.7125.1225.4923726912.020.35
2017-09-1824.9425.2424.7625.2024504211.890.34
2017-09-1524.9724.9724.6124.9338470511.760.34
2017-09-1424.7825.2324.6124.9313007711.760.34
2017-09-1324.6024.9224.5224.8220242911.710.34
2017-09-1224.5224.6924.2824.6322843111.620.34
2017-09-1124.7724.8124.3324.4819645511.550.33
2017-09-0824.4024.7624.3024.6517650311.630.34
2017-09-0724.5124.7824.3724.4223058911.520.33
2017-09-0624.5624.8324.3224.479063111.540.33
2017-09-0524.7724.9924.3924.5621904311.590.34
2017-09-0124.5925.0024.5924.9511142511.770.34
2017-08-3124.4324.6224.3724.6016817111.600.34
2017-08-3024.3224.5424.2024.3222655111.470.33
2017-08-2924.2324.3924.0824.2557642911.440.33
2017-08-2824.6724.6724.2524.4124902111.510.33
2017-08-2524.2924.7224.0824.5330289911.570.34
2017-08-2424.8324.8324.4824.6529138811.630.34
2017-08-2324.7824.8724.6124.7318837011.670.34
2017-08-2225.0625.0824.7024.9115963911.750.34
2017-08-2125.0425.2224.7925.0416680711.810.34
2017-08-1825.2725.4324.9625.0863107511.830.34
2017-08-1726.4726.5725.4025.4021675911.980.35
2017-08-1626.1926.5625.9426.5522299312.520.36
2017-08-1525.6226.1025.4526.0439239812.280.36
2017-08-1425.3925.6825.1925.6531128212.100.35
2017-08-1125.0925.5024.7625.1718898311.870.34
2017-08-1025.6025.6925.2425.2417968511.910.34
2017-08-0925.5625.7025.3725.6215143512.090.35
2017-08-0825.7826.0025.5225.759486712.150.35
2017-08-0725.8026.0225.5125.679826612.110.35
2017-08-0425.6025.8625.5525.8114004412.180.35
2017-08-0325.8325.9025.5325.6111828112.080.35
2017-08-0226.0926.2825.7825.8319164512.180.35
2017-08-0125.4626.3125.3626.3023020312.410.36
2017-07-3126.3626.9225.8825.9425640412.240.35
2017-07-2826.1826.1825.6525.9536738912.240.35
2017-07-2727.0027.0626.0926.2442324512.560.35
2017-07-2629.0329.0326.1727.0532493012.940.37
2017-07-2526.9027.2026.8227.1211816812.980.38
2017-07-2427.2627.2626.7926.829326512.830.37
2017-07-2127.3827.7726.9727.2517937513.040.38
2017-07-2027.5227.5227.0627.228988813.020.38
2017-07-1927.4227.7827.2927.4812118113.150.38
2017-07-1828.0928.0927.0727.2913851913.060.38
2017-07-1727.8128.0927.7428.0817420113.440.39
2017-07-1427.8128.0227.6327.7510574513.280.39
2017-07-1327.8727.9927.5127.8214815813.310.39
2017-07-1227.9328.2127.8027.8013829313.300.39
2017-07-1128.0828.1627.4227.7213156413.260.39
2017-07-1028.2728.3828.0328.1614127813.470.39
2017-07-0727.8028.2927.6828.2615766613.520.39
2017-07-0627.8027.8927.4627.6713134213.240.39
2017-07-0528.3428.4027.7427.9813473613.390.39
2017-07-0328.5628.6028.0928.349531013.560.40
2017-06-3028.5328.7428.2528.5514079713.660.40
2017-06-2928.6228.6328.1228.5119305613.640.40
2017-06-2828.2528.7528.0228.6116493313.690.40
2017-06-2728.0028.2027.8128.0815655313.440.39
2017-06-2627.7428.2027.7428.0512197113.420.39
2017-06-2327.5827.7827.4527.6924961513.250.39
2017-06-2227.7127.7727.4027.5810745613.200.38
2017-06-2127.8828.1427.6827.7012824013.250.39
2017-06-2027.7928.4727.6327.7914075113.300.39
2017-06-1927.4927.8527.3927.6816336413.240.39
2017-06-1627.4727.6627.1427.4833525113.150.38
2017-06-1527.6628.0127.5127.7315092613.270.39
2017-06-1428.0028.2827.6427.9622864613.380.39
2017-06-1327.3928.0627.2427.9733184713.380.39
2017-06-1227.4127.8227.1427.4428589113.130.38
2017-06-0927.9927.9927.5827.8826189713.340.39
2017-06-0827.8828.0227.6127.8119561013.310.39
2017-06-0727.6928.0827.5727.7824796313.290.39
2017-06-0627.8227.8827.5027.6633025613.230.39
2017-06-0528.5428.7227.8727.8927103113.340.39
2017-06-0228.1528.7228.1228.5434365113.660.40
2017-06-0128.2428.2627.8628.0739516313.430.39
2017-05-3128.2528.4927.6828.1977830913.490.39
2017-05-3028.5528.6027.8128.2244900013.500.39
2017-05-290.000.000.0028.540N/AN/A
2017-05-2628.5328.9028.4028.5444018313.660.40
2017-05-2528.8228.9128.2828.4918347913.630.40
2017-05-2428.4728.7328.2228.6627975313.710.40
2017-05-2328.8028.8028.2328.3518809313.570.40
2017-05-2228.6028.6228.1928.5617392013.670.40
Get more Data

M/I Homes Stock 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 Historical Prices: Past 5 years

Max Stock Price 29.12 May 16,2017
Min Stock Price 15.71 Feb 11,2016
Avg Stock Price 22.9

M/I Homes Historical PE ratio: Past 5 years

Max PE Ratio 109.5 Jan 29,2013
Min PE Ratio 3.39 Oct 13,2014
Avg PE Ratio 17.74

M/I Homes Historical PS ratio: Past 5 years

Max PS Ratio 0.8 Jan 09,2013
Min PS Ratio 0.27 Feb 11,2016
Avg PS Ratio 0.47

MHO Industry Peers

Company Price Change (%)
Willian Lyon Homes (WLH)22.130.02 (0.09%)
Century Communities (CCS)24.350.05 (0.2%)
Hovnanian Enterprises (HOV)1.790.04 (2.29%)
Mdc Holdings (MDC)32.340.22 (0.68%)
Lgi Homes (LGIH)45.580.27 (0.6%)
Toll Brothers (TOL)40.210.46 (1.16%)
Lennar (LEN)50.530.25 (0.5%)

M/I Homes historical quotes helps an investor analyze a company's history and do M/I Homes stock analysis . M/I Homes stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MHO saw a high of 25.53, and a low of 25.16 on last trading day. The average P/S ratio was 0.39 as can be seen by M/I Homes stock price history. .