MHO: M/I Homes Inc.

As of Thursday, July 16th, 2026

$ 152.92

+3.30 +2.21%

Open: 148.59
High: 154.15
Low: 148.59
Volume: 280,894
Previous Close on Wednesday, July 15th, 2026

$ 149.62

+1.51 +1.02%

Open: 148.35
High: 150.92
Low: 148.00
Volume: 21,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 148.59 154.15 148.59 152.92 280,894 +3.30 +2.21
2026-07-15 148.35 150.92 148.00 149.62 21,632 +1.51 +1.02
2026-07-14 147.15 148.54 144.17 148.11 214,219 +2.04 +1.40
2026-07-13 146.70 148.60 145.28 146.07 204,442 -1.25 -0.85
2026-07-10 148.26 151.46 147.31 147.32 231,504 +0.45 +0.31
2026-07-09 146.70 148.26 145.67 146.87 23,492 +0.84 +0.58
2026-07-08 148.64 148.64 144.78 146.03 208,914 -4.25 -2.83
2026-07-07 151.04 152.97 149.52 150.28 234,724 -2.09 -1.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.15
On 2026-07-16		 144.17
On 2026-07-14		 6.05 4.12 151.46
On 2026-07-10		 144.17
On 2026-07-14		 -4.81 148.81
10D 157.83
On 2026-07-02		 144.17
On 2026-07-14		 -3.64 -2.32 157.83
On 2026-07-02		 144.17
On 2026-07-14		 -8.65 149.64
20D 163.66
On 2026-06-25		 141.94
On 2026-06-17		 7.88 5.43 163.66
On 2026-06-25		 144.17
On 2026-07-14		 -11.91 152.29
WTD 154.15
On 2026-07-16		 144.17
On 2026-07-14		 5.60 3.80 148.60
On 2026-07-13		 144.17
On 2026-07-14		 -2.98 149.18
MTD 162.11
On 2026-07-01		 144.17
On 2026-07-14		 -7.87 -4.89 162.11
On 2026-07-01		 144.17
On 2026-07-14		 -11.06 150.27
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MHO

M/I Homes Inc.

152.92 +3.30 +2.21 280,894