NYSE:MHO | Historical Stock Price | M/I HOMES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.21$7.22$16.28$36.69$82.67$186.291993-11-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$26.50$28.15378,900——
2012-12-28$25.33$26.91186,100——
2012-12-27$25.16$26.73381,000——
2012-12-26$25.30$26.87283,500——
2012-12-24$25.74$27.34257,200——
2012-12-21$25.66$27.263,576,900——
2012-12-20$25.65$27.25301,100——
2012-12-19$25.45$27.03397,500——
2012-12-18$25.45$27.03813,900——
2012-12-17$24.47$25.99549,400——
2012-12-14$23.08$24.52266,000——
2012-12-13$22.76$24.18241,800——
2012-12-12$22.51$23.91212,400——
2012-12-11$22.13$23.51180,500——
2012-12-10$21.70$23.05208,100——
2012-12-07$21.10$22.41209,800——
2012-12-06$21.23$22.55251,200——
2012-12-05$21.10$22.41424,200——
2012-12-04$22.91$24.34341,600——
2012-12-03$22.54$23.94319,100——
2012-11-30$22.01$23.38315,800——
2012-11-29$22.44$23.84224,900——
2012-11-28$22.36$23.75230,700——
2012-11-27$22.36$23.75390,700——
2012-11-26$21.89$23.25554,900——
2012-11-23$21.50$22.8493,900——
2012-11-21$21.43$22.76238,500——
2012-11-20$21.66$23.01387,000——
2012-11-19$21.56$22.90258,600——
2012-11-16$21.38$22.71377,200——
2012-11-15$20.04$21.29584,900——
2012-11-14$19.73$20.96255,400——
2012-11-13$20.79$22.08176,700——
2012-11-12$20.77$22.06263,200——
2012-11-09$22.37$23.76158,800——
2012-11-08$22.65$24.06198,000——
2012-11-07$22.18$23.56595,100——
2012-11-06$22.60$24.01238,800——
2012-11-05$22.60$24.01352,500——
2012-11-02$21.99$23.36352,300——
2012-11-01$23.08$24.52356,900——
2012-10-31$22.25$23.63227,300——
2012-10-26$22.24$23.62492,600——
2012-10-25$23.75$25.23640,600——
2012-10-24$23.23$24.68222,400——
2012-10-23$23.50$24.96220,300——
2012-10-22$23.54$25.01250,600——
2012-10-19$23.51$24.97184,600——
2012-10-18$23.49$24.95249,700——
2012-10-17$23.34$24.79417,600——
2012-10-16$22.14$23.52216,000——
2012-10-15$22.31$23.70110,700——
2012-10-12$21.51$22.85278,700——
2012-10-11$21.73$23.08194,200——
2012-10-10$21.70$23.0593,900——
2012-10-09$21.64$22.99322,100——
2012-10-08$21.99$23.36248,200——
2012-10-05$22.14$23.52193,900——
2012-10-04$21.90$23.26197,500——
2012-10-03$21.19$22.51292,600——
2012-10-02$19.87$21.11232,300——
2012-10-01$19.47$20.68229,300——
2012-09-28$19.34$20.54365,200——
2012-09-27$19.65$20.87199,600——
2012-09-26$19.36$20.57339,800——
2012-09-25$21.05$22.36281,300——
2012-09-24$21.18$22.50176,200——
2012-09-21$21.71$23.06794,600——
2012-09-20$20.69$21.98126,300——
2012-09-19$20.54$21.82225,400——
2012-09-18$20.02$21.27282,000——
2012-09-17$20.19$21.45217,700——
2012-09-14$20.77$22.06495,500——
2012-09-13$20.70$21.99445,300——
2012-09-12$20.12$21.37602,300——
2012-09-11$19.31$20.51229,500——
2012-09-10$18.84$20.01287,700——
2012-09-07$18.79$19.96905,000——
2012-09-06$18.38$19.522,356,900——
2012-09-05$17.63$18.731,199,500——
2012-09-04$19.55$20.77134,400——
2012-08-31$19.30$20.50157,800——
2012-08-30$18.48$19.63188,000——
2012-08-29$18.47$19.6290,900——
2012-08-28$18.39$19.53111,000——
2012-08-27$18.89$20.07107,300——
2012-08-24$19.33$20.53358,100——
2012-08-23$18.51$19.66119,600——
2012-08-22$18.70$19.86152,600——
2012-08-21$17.94$19.06124,500——
2012-08-20$18.62$19.7889,500——
2012-08-17$18.92$20.10106,100——
2012-08-16$18.55$19.7099,800——
2012-08-15$17.86$18.9775,400——
2012-08-14$17.48$18.57126,600——
2012-08-13$17.73$18.8384,000——
2012-08-10$17.69$18.7943,300——
2012-08-09$17.93$19.05110,000——
2012-08-08$17.76$18.87156,400——
2012-08-07$17.59$18.68162,000——
2012-08-06$16.75$17.7990,600——
2012-08-03$16.77$17.81117,100——
2012-08-02$16.55$17.58217,300——
2012-08-01$16.17$17.18134,400——
2012-07-31$16.59$17.62184,100——
2012-07-30$17.17$18.24151,600——
2012-07-27$17.60$18.70166,900——
2012-07-26$17.41$18.49238,000——
2012-07-25$16.77$17.81277,300——
2012-07-24$16.66$17.70138,200——
2012-07-23$16.98$18.04113,400——
2012-07-20$16.80$17.85147,900——
2012-07-19$16.71$17.75164,800——
2012-07-18$17.62$18.7285,900——
2012-07-17$17.89$19.0067,600——
2012-07-16$18.06$19.1863,700——
2012-07-13$18.26$19.4097,900——
2012-07-12$17.64$18.74160,000——
2012-07-11$17.41$18.49141,200——
2012-07-10$17.63$18.7393,800——
2012-07-09$18.41$19.56163,900——
2012-07-06$18.01$19.13157,900——
2012-07-05$18.23$19.36175,000——
2012-07-03$18.01$19.1383,300——
2012-07-02$17.97$19.09220,400——
2012-06-29$17.32$18.40449,200——
2012-06-28$16.46$17.48292,000——
2012-06-27$16.02$17.02390,600——
2012-06-26$15.22$16.17343,200——
2012-06-25$13.93$14.80213,000——
2012-06-22$14.42$15.32198,600——
2012-06-21$14.36$15.25237,900——
2012-06-20$14.51$15.41126,600——
2012-06-19$15.00$15.93231,000——
2012-06-18$14.57$15.48339,300——
2012-06-15$13.92$14.791,097,600——
2012-06-14$13.44$14.28239,000——
2012-06-13$12.40$13.17534,000——
2012-06-12$13.15$13.9790,200——
2012-06-11$12.98$13.79178,800——
2012-06-08$14.21$15.09102,800——
2012-06-07$13.97$14.84228,800——
2012-06-06$13.87$14.73305,800——
2012-06-05$13.44$14.28272,400——
2012-06-04$12.69$13.48263,200——
2012-06-01$13.51$14.35571,000——
2012-05-31$15.02$15.95437,900——
2012-05-30$14.50$15.40840,100——
2012-05-29$16.59$17.62468,100——
2012-05-25$15.35$16.31335,300——
2012-05-24$15.55$16.52380,400——
2012-05-23$14.93$15.86260,000——
2012-05-22$14.87$15.80408,800——
2012-05-21$14.75$15.67234,300——
2012-05-18$14.55$15.46310,900——
2012-05-17$14.82$15.74505,500——
2012-05-16$15.29$16.24419,900——
2012-05-15$14.94$15.87351,300——
2012-05-14$14.52$15.42523,900——
2012-05-11$14.35$15.24139,000——
2012-05-10$14.20$15.08223,500——
2012-05-09$14.19$15.07342,600——
2012-05-08$13.69$14.54205,300——
2012-05-07$13.84$14.70185,000——
2012-05-04$13.75$14.61126,700——
2012-05-03$13.72$14.57123,000——
2012-05-02$13.90$14.77171,000——
2012-05-01$13.39$14.22137,700——
2012-04-30$13.30$14.13106,000——
2012-04-27$14.00$14.87405,000——
2012-04-26$13.70$14.55329,400——
2012-04-25$12.61$13.39129,800——
2012-04-24$11.89$12.63143,000——
2012-04-23$11.36$12.07119,700——
2012-04-20$12.18$12.94104,300——
2012-04-19$11.76$12.49116,300——
2012-04-18$12.17$12.93151,900——
2012-04-17$12.41$13.18150,000——
2012-04-16$12.48$13.26105,600——
2012-04-13$12.29$13.0590,700——
2012-04-12$12.54$13.32101,700——
2012-04-11$12.22$12.9886,400——
2012-04-10$11.75$12.48165,500——
2012-04-09$12.17$12.93104,600——
2012-04-05$12.34$13.11107,600——
2012-04-04$12.30$13.0785,400——
2012-04-03$12.35$13.1287,000——
2012-04-02$12.38$13.1597,700——
2012-03-30$12.36$13.1376,500——
2012-03-29$12.62$13.4154,900——
2012-03-28$12.70$13.4943,900——
2012-03-27$12.92$13.72123,200——
2012-03-26$12.53$13.31121,500——
2012-03-23$12.43$13.20220,700——
2012-03-22$12.40$13.17121,200——
2012-03-21$12.50$13.2873,000——
2012-03-20$12.68$13.47110,100——
2012-03-19$13.25$14.07126,100——
2012-03-16$13.83$14.69154,100——
2012-03-15$13.80$14.6671,900——
2012-03-14$13.24$14.0648,300——
2012-03-13$13.36$14.19262,800——
2012-03-12$12.82$13.62220,000——
2012-03-09$12.95$13.76407,100——
2012-03-08$12.11$12.86112,700——
2012-03-07$11.74$12.47197,200——
2012-03-06$10.87$11.55224,800——
2012-03-05$11.26$11.9699,800——
2012-03-02$11.51$12.23109,600——
2012-03-01$11.80$12.5374,000——
2012-02-29$12.11$12.86258,100——
2012-02-28$11.90$12.64209,100——
2012-02-27$12.23$12.99133,600——
2012-02-24$12.11$12.8693,000——
2012-02-23$12.52$13.30104,400——
2012-02-22$11.92$12.66186,600——
2012-02-21$12.70$13.49103,300——
2012-02-17$13.11$13.9384,600——
2012-02-16$13.24$14.06138,100——
2012-02-15$13.32$14.15157,100——
2012-02-14$13.29$14.1288,300——
2012-02-13$13.35$14.18150,600——
2012-02-10$12.95$13.76160,400——
2012-02-09$12.99$13.80140,800——
2012-02-08$12.23$12.99148,500——
2012-02-07$12.59$13.37147,200——
2012-02-06$12.56$13.3496,000——
2012-02-03$12.50$13.28180,800——
2012-02-02$11.47$12.18176,600——
2012-02-01$12.08$12.83180,100——
2012-01-31$11.35$12.06207,800——
2012-01-30$11.24$11.94137,900——
2012-01-27$12.00$12.75118,600——
2012-01-26$11.46$12.1777,000——
2012-01-25$11.68$12.41122,500——
2012-01-24$11.24$11.94127,500——
2012-01-23$10.83$11.5093,600——
2012-01-20$11.49$12.21120,900——
2012-01-19$11.45$12.16142,400——
2012-01-18$11.47$12.18157,500——
2012-01-17$10.43$11.08143,000——
2012-01-13$10.67$11.33162,300——
2012-01-12$10.85$11.53132,900——
2012-01-11$10.92$11.60228,900——
2012-01-10$9.90$10.52105,200——
2012-01-09$9.73$10.34223,100——
2012-01-06$9.84$10.4588,700——
2012-01-05$9.93$10.55141,400——
2012-01-04$9.62$10.22238,800——
2012-01-03$9.59$10.19196,200——