MHO: M/I Homes Inc.

As of Tuesday, September 15th, 2026

$ 142.33

+1.72 +1.22%

Open: 140.14
High: 142.93
Low: 138.65
Volume: 234,543
Previous Close on Monday, September 14th, 2026

$ 140.61

+0.72 +0.51%

Open: 139.02
High: 141.58
Low: 138.02
Volume: 176,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 140.14 142.93 138.65 142.33 233,477 +1.72 +1.22
2026-09-14 139.02 141.58 138.02 140.61 176,404 +0.72 +0.51
2026-09-11 141.37 143.14 138.00 139.89 168,625 +0.79 +0.57
2026-09-10 141.00 141.00 137.46 139.10 271,375 -3.07 -2.16
2026-09-09 142.77 144.49 139.94 142.17 185,538 -1.12 -0.78
2026-09-08 146.33 146.43 143.12 143.29 232,411 -4.97 -3.35
2026-09-04 147.70 148.97 146.12 148.26 113,344 +0.78 +0.53
2026-09-03 148.84 149.46 146.21 147.48 15,855 +0.68 +0.46
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 144.49
On 2026-09-09		 137.46
On 2026-09-10		 -0.96 -0.67 144.49
On 2026-09-09		 137.46
On 2026-09-10		 -4.87 140.82
10D 149.46
On 2026-09-03		 137.46
On 2026-09-10		 -6.48 -4.35 149.46
On 2026-09-03		 137.46
On 2026-09-10		 -8.03 143.60
20D 156.02
On 2026-08-24		 137.46
On 2026-09-10		 -8.87 -5.87 156.02
On 2026-08-24		 137.46
On 2026-09-10		 -11.90 147.56
WTD 142.93
On 2026-09-15		 138.02
On 2026-09-14		 2.44 1.74 141.58
On 2026-09-14		 141.58
On 2026-09-14		 0.00 141.47
MTD 149.46
On 2026-09-03		 137.46
On 2026-09-10		 -6.48 -4.35 149.46
On 2026-09-03		 137.46
On 2026-09-10		 -8.03 143.60
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

252.78 -4.71 -1.83 4,760,922
MHO

M/I Homes Inc.

142.33 +1.72 +1.22 234,543