XNYS
Datos históricos de M/I Homes, Inc.
M/I Homes, Inc. · MHO
$127.87
▲ +0.05 (+0.04%)
Última operación · 11/10/2026, 21:44:18 UTC
- Variación en el periodo
- −1.46%
- Máximo
- US$163.66
- 25 de junio de 2026
- Mínimo
- US$116.78
- 7 de abril de 2026
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 130.89 | 131.08 | 127.63 | 127.82 | −1.81% | 142,454.006 |
| 8 oct 2026 | 128.23 | 130.66 | 126.64 | 130.17 | +0.66% | 198,752.973 |
| 7 oct 2026 | 130.54 | 130.85 | 128.23 | 129.32 | −2.98% | 211,185.301 |
| 6 oct 2026 | 132.40 | 134.94 | 130.09 | 133.29 | +0.98% | 185,210.291 |
| 5 oct 2026 | 134.24 | 134.83 | 131.86 | 132.00 | −2.05% | 281,723.846 |
| 2 oct 2026 | 135.51 | 139.94 | 134.25 | 134.76 | −0.38% | 174,405.228 |
| 1 oct 2026 | 133.40 | 135.93 | 130.15 | 135.27 | +0.10% | 186,159.161 |
| 30 sep 2026 | 136.84 | 136.84 | 134.78 | 135.13 | −0.49% | 167,641.606 |
| 29 sep 2026 | 137.64 | 137.64 | 134.51 | 135.79 | −1.17% | 121,528.17 |
| 28 sep 2026 | 137.34 | 140.00 | 137.29 | 137.40 | −0.97% | 190,480.792 |
| 25 sep 2026 | 138.46 | 140.22 | 137.36 | 138.75 | +0.72% | 156,981.8 |
| 24 sep 2026 | 138.24 | 138.69 | 136.73 | 137.76 | −0.01% | 282,447.349 |
| 23 sep 2026 | 140.76 | 141.48 | 137.51 | 137.77 | −3.43% | 168,396.317 |
| 22 sep 2026 | 143.44 | 144.00 | 141.73 | 142.67 | +1.66% | 226,429.765 |
| 21 sep 2026 | 139.89 | 141.89 | 139.79 | 140.34 | +1.08% | 170,662.301 |
| 18 sep 2026 | 139.84 | 141.25 | 138.30 | 138.84 | −1.64% | 437,124.372 |
| 17 sep 2026 | 143.05 | 143.05 | 140.88 | 141.16 | +0.48% | 165,275.337 |
| 16 sep 2026 | 142.55 | 144.30 | 139.49 | 140.48 | −1.30% | 147,035.252 |
| 15 sep 2026 | 140.14 | 142.93 | 138.65 | 142.33 | +1.22% | 235,503.918 |
| 14 sep 2026 | 139.02 | 141.58 | 138.02 | 140.61 | +0.51% | 178,916.435 |
| 11 sep 2026 | 141.37 | 143.14 | 138.00 | 139.89 | +0.57% | 191,026.328 |
| 10 sep 2026 | 141.00 | 141.00 | 137.46 | 139.10 | −2.16% | 271,959.429 |
| 9 sep 2026 | 142.77 | 144.49 | 139.94 | 142.17 | −0.78% | 185,941.625 |
| 8 sep 2026 | 146.33 | 146.43 | 143.12 | 143.29 | −3.35% | 232,414.437 |
| 4 sep 2026 | 147.70 | 148.97 | 146.12 | 148.26 | +0.53% | 118,312.528 |
| 3 sep 2026 | 148.84 | 149.46 | 146.21 | 147.48 | +0.46% | 205,777.668 |
| 2 sep 2026 | 147.51 | 148.82 | 146.33 | 146.80 | +0.53% | 254,658.369 |
| 1 sep 2026 | 147.78 | 149.11 | 145.74 | 146.03 | −1.87% | 266,542.556 |
| 31 ago 2026 | 149.10 | 150.44 | 148.67 | 148.81 | −1.71% | 153,331.074 |
| 28 ago 2026 | 152.28 | 153.74 | 150.26 | 151.40 | +0.29% | 152,807.673 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.