M/I Homes, Inc. - Price History
Monthly price history for MHO (M/I Homes, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $115.11 | $115.11 |
| April 2024 | $116.22 | $116.22 |
| March 2024 | $136.29 | $136.29 |
| February 2024 | $126.99 | $126.99 |
| January 2024 | $127.42 | $127.42 |
| December 2023 | $137.74 | $137.74 |
| November 2023 | $105.51 | $105.51 |
| October 2023 | $82.07 | $82.07 |
| September 2023 | $84.04 | $84.04 |
| August 2023 | $98.18 | $98.18 |
| July 2023 | $100 | $100 |
| June 2023 | $87.19 | $87.19 |
| May 2023 | $70.67 | $70.67 |
| April 2023 | $67.64 | $67.64 |
| March 2023 | $63.09 | $63.09 |
| February 2023 | $57.84 | $57.84 |
| January 2023 | $59.80 | $59.80 |
| December 2022 | $46.18 | $46.18 |
| November 2022 | $45.18 | $45.18 |
| October 2022 | $41.49 | $41.49 |
| September 2022 | $36.23 | $36.23 |
| August 2022 | $43.24 | $43.24 |
| July 2022 | $46.01 | $46.01 |
| June 2022 | $39.66 | $39.66 |
| May 2022 | $46.75 | $46.75 |
| April 2022 | $44.28 | $44.28 |
| March 2022 | $44.35 | $44.35 |
| February 2022 | $49.29 | $49.29 |
| January 2022 | $52.99 | $52.99 |
| December 2021 | $62.18 | $62.18 |
| November 2021 | $55.89 | $55.89 |
| October 2021 | $57.26 | $57.26 |
| September 2021 | $57.80 | $57.80 |
| August 2021 | $64.39 | $64.39 |
| July 2021 | $64.71 | $64.71 |
| June 2021 | $58.67 | $58.67 |
| May 2021 | $70.52 | $70.52 |
| April 2021 | $69.72 | $69.72 |
| March 2021 | $59.07 | $59.07 |
| February 2021 | $49.90 | $49.90 |
| January 2021 | $49.37 | $49.37 |
| December 2020 | $44.29 | $44.29 |
| November 2020 | $45.45 | $45.45 |
| October 2020 | $40.92 | $40.92 |
| September 2020 | $46.05 | $46.05 |
| August 2020 | $42.56 | $42.56 |
| July 2020 | $41.63 | $41.63 |
| June 2020 | $34.44 | $34.44 |
| May 2020 | $33.48 | $33.48 |
| April 2020 | $25.46 | $25.46 |
| March 2020 | $16.53 | $16.53 |
| February 2020 | $37.23 | $37.23 |
| January 2020 | $44.39 | $44.39 |
| December 2019 | $39.35 | $39.35 |
| November 2019 | $44.27 | $44.27 |
| October 2019 | $44.18 | $44.18 |
| September 2019 | $37.65 | $37.65 |
| August 2019 | $36.14 | $36.14 |
| July 2019 | $35.37 | $35.37 |
| June 2019 | $28.54 | $28.54 |
| May 2019 | $27.38 | $27.38 |
| April 2019 | $28.17 | $28.17 |
| March 2019 | $26.62 | $26.62 |
| February 2019 | $26.04 | $26.04 |
| January 2019 | $26.49 | $26.49 |
| December 2018 | $21.02 | $21.02 |
| November 2018 | $23.54 | $23.54 |
| October 2018 | $24.17 | $24.17 |
| September 2018 | $23.93 | $23.93 |
| August 2018 | $25.91 | $25.91 |
| July 2018 | $25.86 | $25.86 |
| June 2018 | $26.48 | $26.48 |
| May 2018 | $27.78 | $27.78 |
| April 2018 | $30.48 | $30.48 |
| March 2018 | $31.85 | $31.85 |
| February 2018 | $29.05 | $29.05 |
| January 2018 | $32.34 | $32.34 |
| December 2017 | $34.40 | $34.40 |
| November 2017 | $36.21 | $36.21 |
| October 2017 | $33.40 | $33.40 |
| September 2017 | $26.73 | $26.73 |
| August 2017 | $24.60 | $24.60 |
| July 2017 | $25.94 | $25.94 |
| June 2017 | $28.55 | $28.55 |
| May 2017 | $28.19 | $28.19 |
| April 2017 | $27.16 | $27.16 |
| March 2017 | $24.50 | $24.50 |
| February 2017 | $23.60 | $23.60 |
| January 2017 | $25.14 | $25.14 |
| December 2016 | $25.18 | $25.18 |
| November 2016 | $23.36 | $23.36 |
| October 2016 | $21.51 | $21.51 |
| September 2016 | $23.57 | $23.57 |
| August 2016 | $23.14 | $23.14 |
| July 2016 | $22.55 | $22.55 |
| June 2016 | $18.83 | $18.83 |
| May 2016 | $18.88 | $18.88 |
| April 2016 | $20.10 | $20.10 |
| March 2016 | $18.65 | $18.65 |
| February 2016 | $17.57 | $17.57 |
| January 2016 | $17.92 | $17.92 |
| December 2015 | $21.92 | $21.92 |
| November 2015 | $23.36 | $23.36 |
| October 2015 | $22.95 | $22.95 |
| September 2015 | $23.58 | $23.58 |
| August 2015 | $24.98 | $24.98 |
| July 2015 | $25.08 | $25.08 |
| June 2015 | $24.67 | $24.67 |
| May 2015 | $23.27 | $23.27 |
| April 2015 | $22.56 | $22.56 |
| March 2015 | $23.84 | $23.84 |
| February 2015 | $21.77 | $21.77 |
| January 2015 | $20.64 | $20.64 |
| December 2014 | $22.96 | $22.96 |
| November 2014 | $22.92 | $22.92 |
| October 2014 | $21.54 | $21.54 |
| September 2014 | $19.82 | $19.82 |
| August 2014 | $22.76 | $22.76 |
| July 2014 | $20.58 | $20.58 |
| June 2014 | $24.27 | $24.27 |
| May 2014 | $22.81 | $22.81 |
| April 2014 | $22.27 | $22.27 |
| March 2014 | $22.42 | $22.42 |
| February 2014 | $24.90 | $24.90 |
| January 2014 | $24.59 | $24.59 |
| December 2013 | $25.45 | $25.45 |
| November 2013 | $21.97 | $21.97 |
| October 2013 | $20.47 | $20.47 |
| September 2013 | $20.62 | $20.62 |
| August 2013 | $18.73 | $18.73 |
| July 2013 | $21.26 | $21.26 |
| June 2013 | $22.96 | $22.96 |
| May 2013 | $24.85 | $24.85 |
| April 2013 | $24.60 | $24.60 |
| March 2013 | $24.45 | $24.45 |
| February 2013 | $22.90 | $22.90 |
| January 2013 | $27.24 | $27.24 |
| December 2012 | $26.50 | $26.50 |
| November 2012 | $22.01 | $22.01 |
| October 2012 | $22.25 | $22.25 |
| September 2012 | $19.34 | $19.34 |
| August 2012 | $19.30 | $19.30 |
| July 2012 | $16.59 | $16.59 |
| June 2012 | $17.32 | $17.32 |
| May 2012 | $15.02 | $15.02 |
| April 2012 | $13.30 | $13.30 |
| March 2012 | $12.36 | $12.36 |
| February 2012 | $12.11 | $12.11 |
| January 2012 | $11.35 | $11.35 |
| December 2011 | $9.60 | $9.60 |
| November 2011 | $9.04 | $9.04 |
| October 2011 | $7.47 | $7.47 |
| September 2011 | $6.01 | $6.01 |
| August 2011 | $8.24 | $8.24 |
| July 2011 | $11.30 | $11.30 |
| June 2011 | $12.26 | $12.26 |
| May 2011 | $12.57 | $12.57 |
| April 2011 | $13.29 | $13.29 |
| March 2011 | $14.99 | $14.99 |
| February 2011 | $13.35 | $13.35 |
| January 2011 | $14.66 | $14.66 |
| December 2010 | $15.38 | $15.38 |
| November 2010 | $11.53 | $11.53 |
| October 2010 | $10.58 | $10.58 |
| September 2010 | $10.37 | $10.37 |
| August 2010 | $9.43 | $9.43 |
| July 2010 | $10.55 | $10.55 |
| June 2010 | $9.64 | $9.64 |
| May 2010 | $11.84 | $11.84 |
| April 2010 | $15.60 | $15.60 |
| March 2010 | $14.65 | $14.65 |
| February 2010 | $12.85 | $12.85 |
| January 2010 | $10.32 | $10.32 |
| December 2009 | $10.39 | $10.39 |
| November 2009 | $10.96 | $10.96 |
| October 2009 | $11.17 | $11.17 |
| September 2009 | $13.59 | $13.59 |
| August 2009 | $15.82 | $15.82 |
| July 2009 | $13.13 | $13.13 |
| June 2009 | $9.79 | $9.79 |
| May 2009 | $11.56 | $11.56 |
| April 2009 | $15.27 | $15.27 |
| March 2009 | $6.99 | $6.99 |
| February 2009 | $6.45 | $6.45 |
| January 2009 | $8.84 | $8.84 |
| December 2008 | $10.54 | $10.54 |
| November 2008 | $10.54 | $10.54 |
| October 2008 | $13.61 | $13.61 |
| September 2008 | $22.78 | $22.78 |
| August 2008 | $17.91 | $17.91 |
| July 2008 | $18.95 | $18.95 |
| June 2008 | $15.73 | $15.73 |
| May 2008 | $17.14 | $17.17 |
| April 2008 | $17.12 | $17.15 |
| March 2008 | $16.95 | $16.98 |
| February 2008 | $16.44 | $16.49 |
| January 2008 | $14.90 | $14.95 |
| December 2007 | $10.47 | $10.50 |
| November 2007 | $9.97 | $10.03 |
| October 2007 | $16.51 | $16.60 |
| September 2007 | $13.81 | $13.89 |
| August 2007 | $18.10 | $18.23 |
| July 2007 | $24.37 | $24.55 |
| June 2007 | $26.40 | $26.60 |
| May 2007 | $28.54 | $28.78 |
| April 2007 | $29.48 | $29.73 |
| March 2007 | $26.33 | $26.55 |
| February 2007 | $31.09 | $31.38 |
| January 2007 | $35.75 | $36.08 |
| December 2006 | $37.84 | $38.19 |
| November 2006 | $36.91 | $37.28 |
| October 2006 | $35.57 | $35.92 |
| September 2006 | $35 | $35.35 |
| August 2006 | $32.02 | $32.36 |
| July 2006 | $31.88 | $32.22 |
| June 2006 | $34.71 | $35.08 |
| May 2006 | $35.59 | $36 |
| April 2006 | $42.68 | $43.17 |
| March 2006 | $46.47 | $47 |
| February 2006 | $41.62 | $42.12 |
| January 2006 | $39.39 | $39.86 |
| December 2005 | $40.14 | $40.62 |
| November 2005 | $43.21 | $43.75 |
| October 2005 | $44.34 | $44.90 |
| September 2005 | $53.59 | $54.26 |
| August 2005 | $55.63 | $56.35 |
| July 2005 | $58.85 | $59.62 |
| June 2005 | $53.40 | $54.10 |
| May 2005 | $49.81 | $50.48 |
| April 2005 | $45.09 | $45.70 |
| March 2005 | $48.28 | $48.93 |
| February 2005 | $55.52 | $56.30 |
| January 2005 | $56.02 | $56.80 |
| December 2004 | $54.35 | $55.11 |
| November 2004 | $44.56 | $45.21 |
| October 2004 | $42.39 | $43 |
| September 2004 | $41.83 | $42.44 |
| August 2004 | $38.47 | $39.05 |
| July 2004 | $37.43 | $37.99 |
| June 2004 | $40 | $40.60 |
| May 2004 | $41.81 | $42.47 |
| April 2004 | $41.99 | $42.65 |
| March 2004 | $46.55 | $47.28 |
| February 2004 | $44.24 | $44.96 |
| January 2004 | $37.97 | $38.59 |
| December 2003 | $38.42 | $39.05 |
| November 2003 | $37.71 | $38.35 |
| October 2003 | $40.94 | $41.63 |
| September 2003 | $39.01 | $39.67 |
| August 2003 | $42.63 | $43.38 |
| July 2003 | $40.08 | $40.79 |
| June 2003 | $41.94 | $42.68 |
| May 2003 | $39.88 | $40.60 |
| April 2003 | $33.55 | $34.16 |
| March 2003 | $28.17 | $28.68 |
| February 2003 | $25.42 | $25.90 |
| January 2003 | $26.40 | $26.90 |
| December 2002 | $27.28 | $27.80 |
| November 2002 | $28.63 | $29.20 |
| October 2002 | $31.78 | $32.41 |
| September 2002 | $30.88 | $31.50 |
| August 2002 | $33.70 | $34.40 |
| July 2002 | $31.80 | $32.46 |
| June 2002 | $36.91 | $37.68 |
| May 2002 | $31.35 | $64.05 |
| April 2002 | $30.94 | $63.20 |
| March 2002 | $27.73 | $56.65 |
| February 2002 | $28.60 | $58.48 |
| January 2002 | $28.12 | $57.50 |
| December 2001 | $24.34 | $49.77 |
| November 2001 | $20.03 | $40.99 |
| October 2001 | $18.05 | $36.95 |
| September 2001 | $16.51 | $33.80 |
| August 2001 | $19.62 | $40.23 |
| July 2001 | $19.03 | $39.01 |
| June 2001 | $19.27 | $39.50 |
| May 2001 | $19.10 | $39.20 |
| April 2001 | $18.93 | $38.85 |
| March 2001 | $14.52 | $29.80 |
| February 2001 | $13.52 | $27.80 |
| January 2001 | $15.08 | $31 |
| December 2000 | $11.76 | $24.19 |
| November 2000 | $11.65 | $24 |
| October 2000 | $9.98 | $20.56 |
| September 2000 | $9.89 | $20.38 |
| August 2000 | $9.53 | $19.69 |
| July 2000 | $8.71 | $18 |
| June 2000 | $7.62 | $15.75 |
| May 2000 | $8.20 | $17 |
| April 2000 | $7.72 | $16 |
| March 2000 | $7.63 | $15.81 |
| February 2000 | $7 | $14.56 |
| January 2000 | $6.25 | $13 |
| December 1999 | $7.49 | $15.56 |
| November 1999 | $7.55 | $15.75 |
| October 1999 | $8.57 | $17.88 |
| September 1999 | $7.91 | $16.50 |
| August 1999 | $9.14 | $19.12 |
| July 1999 | $9.08 | $19 |
| June 1999 | $8.81 | $18.44 |
| May 1999 | $9.23 | $19.38 |
| April 1999 | $9.77 | $20.50 |
| March 1999 | $8.46 | $17.75 |
| February 1999 | $8.23 | $17.31 |
| January 1999 | $9.56 | $20.12 |
| December 1998 | $10.46 | $22 |
| November 1998 | $10.34 | $21.81 |
| October 1998 | $9.90 | $20.88 |
| September 1998 | $8.77 | $18.50 |
| August 1998 | $9.40 | $19.88 |
| July 1998 | $11.26 | $23.81 |
| June 1998 | $10.23 | $21.62 |
| May 1998 | $9.50 | $20.12 |
| April 1998 | $10.82 | $22.94 |
| March 1998 | $10.32 | $21.88 |
| February 1998 | $10.44 | $22.19 |
| January 1998 | $10 | $21.25 |
| December 1997 | $8.83 | $18.75 |
| November 1997 | $6.97 | $14.81 |
| October 1997 | $6.53 | $13.88 |
| September 1997 | $7.27 | $15.44 |
| August 1997 | $6.35 | $13.50 |
| July 1997 | $6.53 | $13.88 |
| June 1997 | $5.30 | $11.25 |
| May 1997 | $5.18 | $11 |
| April 1997 | $4.88 | $10.38 |
| March 1997 | $4.82 | $10.25 |
| February 1997 | $4.82 | $10.25 |
| January 1997 | $4.88 | $10.38 |
| December 1996 | $5.18 | $11 |
| November 1996 | $4.65 | $9.88 |
| October 1996 | $4.18 | $8.88 |
| September 1996 | $4.12 | $8.75 |
| August 1996 | $4.30 | $9.12 |
| July 1996 | $4.18 | $8.88 |
| June 1996 | $4.35 | $9.25 |
| May 1996 | $4.59 | $9.75 |
| April 1996 | $4.65 | $9.88 |
| March 1996 | $4.82 | $10.25 |
| February 1996 | $5 | $10.62 |
| January 1996 | $5.30 | $11.25 |
| December 1995 | $5.53 | $11.75 |
| November 1995 | $5.35 | $11.38 |
| October 1995 | $5.59 | $11.88 |
| September 1995 | $4.82 | $10.25 |
| August 1995 | $4.88 | $10.38 |
| July 1995 | $4.18 | $8.88 |
| June 1995 | $4.12 | $8.75 |
| May 1995 | $4.12 | $8.75 |
| April 1995 | $3.59 | $7.62 |
| March 1995 | $3.18 | $6.75 |
| February 1995 | $3.24 | $6.88 |
| January 1995 | $3.24 | $6.88 |
| December 1994 | $3.30 | $7 |
| November 1994 | $3.65 | $7.75 |
| October 1994 | $4 | $8.50 |
| September 1994 | $4.82 | $10.25 |
| August 1994 | $5.53 | $11.75 |
| July 1994 | $5 | $10.62 |
| June 1994 | $6.24 | $13.25 |
| May 1994 | $5.59 | $11.88 |
| April 1994 | $6.41 | $13.62 |
| March 1994 | $6.94 | $14.75 |
| February 1994 | $7.36 | $15.62 |
| January 1994 | $8.06 | $17.12 |
| December 1993 | $8.59 | $18.25 |
| November 1993 | $7.12 | $15.12 |
MHO
Price: $115.11
52 week price:
Payout Ratio Range:
Earnings Per Share: 16.21 USD
P/E Ratio: 7.74
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 401345
Ebitda: 42.0 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4