MHO: M/I Homes Inc.

As of Thursday, July 2nd, 2026

$ 156.84

+0.28 +0.18%

Open: 156.57
High: 157.83
Low: 154.81
Volume: 211,874
Previous Close on Wednesday, July 1st, 2026

$ 156.56

-4.23 -2.63%

Open: 159.00
High: 162.11
Low: 156.32
Volume: 296,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 156.57 157.83 154.81 156.84 211,874 +0.28 +0.18
2026-07-01 159.00 162.11 156.32 156.56 296,639 -4.23 -2.63
2026-06-30 161.37 161.70 159.50 160.79 25,581 -0.55 -0.34
2026-06-29 160.09 161.78 158.20 161.34 267,186 -1.66 -1.02
2026-06-26 159.90 163.09 159.12 163.00 725,067 +3.81 +2.39
2026-06-25 159.74 163.66 157.86 159.19 260,456 +0.36 +0.23
2026-06-24 149.44 161.25 149.44 158.83 48,645 +10.18 +6.85
2026-06-23 148.99 150.50 148.05 148.65 342,065 -0.44 -0.30
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 163.09
On 2026-06-26		 154.81
On 2026-07-02		 -2.35 -1.48 163.09
On 2026-06-26		 154.81
On 2026-07-02		 -5.08 159.71
10D 163.66
On 2026-06-25		 143.32
On 2026-06-18		 14.06 9.85 163.66
On 2026-06-25		 154.81
On 2026-07-02		 -5.41 156.34
20D 163.66
On 2026-06-25		 135.48
On 2026-06-08		 20.91 15.38 163.66
On 2026-06-25		 154.81
On 2026-07-02		 -5.41 148.26
WTD 162.11
On 2026-07-01		 154.81
On 2026-07-02		 -6.16 -3.78 162.11
On 2026-07-01		 154.81
On 2026-07-02		 -4.50 158.88
MTD 162.11
On 2026-07-01		 154.81
On 2026-07-02		 -3.95 -2.46 162.11
On 2026-07-01		 154.81
On 2026-07-02		 -4.50 156.70
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
LMAT

LeMaitre Vascular Inc.

102.88 +4.14 +4.19 343,547
MTH

Meritage Homes Corp.

81.86 +0.31 +0.38 783,444
IPGP

IPG Photonics Corporation

105.27 -9.14 -7.99 275,876
MHO

M/I Homes Inc.

156.84 +0.28 +0.18 211,874