Stockscreener 앱 받기
156.19
1.02%
1.58
시간 외 거래:
157.51
1.32
+0.85%
Mi Homes Inc 주식 (MHO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $159.0 | $155.2 | $3.72 | 162,544.0 | +1.02% |
| 2024-11-20 | $156.2 | $153.3 | $2.86 | 156,180.0 | -0.73% |
| 2024-11-19 | $156.4 | $151.5 | $4.90 | 132,156.0 | +0.65% |
| 2024-11-18 | $157.2 | $153.5 | $3.73 | 147,748.0 | -0.47% |
| 2024-11-15 | $157.2 | $152.5 | $4.74 | 276,939.0 | +0.39% |
| 2024-11-14 | $157.4 | $153.6 | $3.78 | 187,724.0 | +0.82% |
| 2024-11-13 | $159.9 | $153.0 | $6.91 | 235,951.0 | -1.53% |
| 2024-11-12 | $165.4 | $155.8 | $9.59 | 266,130.0 | -6.06% |
| 2024-11-11 | $170.4 | $165.4 | $4.94 | 190,737.0 | -0.57% |
| 2024-11-08 | $167.3 | $164.1 | $3.22 | 265,468.0 | +1.64% |
| 2024-11-07 | $166.0 | $160.8 | $5.20 | 290,801.0 | +2.11% |
| 2024-11-06 | $161.4 | $154.8 | $6.59 | 526,942.0 | +0.44% |
| 2024-11-05 | $160.5 | $153.2 | $7.29 | 231,924.0 | +2.76% |
| 2024-11-04 | $159.8 | $151.9 | $7.94 | 257,245.0 | +3.78% |
| 2024-11-01 | $157.3 | $148.8 | $8.43 | 309,352.0 | -0.90% |
| 2024-10-31 | $153.0 | $150.3 | $2.71 | 270,831.0 | -0.92% |
| 2024-10-30 | $156.0 | $149.7 | $6.32 | 379,713.0 | -0.29% |
| 2024-10-29 | $153.8 | $145.7 | $8.10 | 577,843.0 | -4.24% |
| 2024-10-28 | $162.6 | $159.1 | $3.54 | 171,694.0 | +1.83% |
| 2024-10-25 | $162.0 | $157.2 | $4.78 | 177,916.0 | -1.82% |
| 2024-10-24 | $162.8 | $159.3 | $3.52 | 180,104.0 | +1.27% |
| 2024-10-23 | $159.5 | $155.7 | $3.83 | 178,201.0 | +0.11% |
| 2024-10-22 | $163.0 | $157.8 | $5.17 | 205,968.0 | -4.16% |
Mi Homes Inc 주식 (MHO) 연도별 가격 이력
이 심층 분석에서는 Mi Homes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MHO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mi Homes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mi Homes Inc 주식 (MHO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $170.4 | $148.8 | $21.55 | 3,765,633.0 | +3.03% |
| 2024-10 | $176.2 | $145.7 | $30.53 | 5,270,842.0 | -11.54% |
| 2024-09 | $173.7 | $147.5 | $26.20 | 8,583,348.0 | +7.52% |
| 2024-08 | $168.6 | $139.5 | $29.02 | 5,427,939.0 | -4.47% |
| 2024-07 | $173.9 | $115.3 | $58.57 | 5,206,541.0 | +36.59% |
| 2024-06 | $130.8 | $117.7 | $13.07 | 5,066,225.0 | -2.23% |
| 2024-05 | $133.3 | $114.5 | $18.78 | 4,632,303.0 | +7.49% |
| 2024-04 | $137.0 | $109.9 | $27.07 | 6,333,956.0 | -14.73% |
| 2024-03 | $139.2 | $119.8 | $19.45 | 4,862,149.0 | +7.32% |
| 2024-02 | $130.7 | $116.3 | $14.37 | 5,168,987.0 | -0.34% |
| 2024-01 | $138.9 | $122.2 | $16.70 | 6,168,755.0 | -7.49% |
Mi Homes Inc 주식 (MHO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $140.7 | $105.3 | $35.43 | 7,834,601.0 | +30.55% |
| 2023-11 | $106.6 | $81.55 | $25.06 | 5,279,184.0 | +28.56% |
| 2023-10 | $85.23 | $74.79 | $10.44 | 5,483,151.0 | -2.34% |
| 2023-09 | $101.0 | $83.48 | $17.51 | 5,572,891.0 | -14.40% |
| 2023-08 | $101.6 | $88.01 | $13.61 | 6,972,492.0 | -1.82% |
| 2023-07 | $100.9 | $80.09 | $20.84 | 7,370,581.0 | +14.69% |
| 2023-06 | $88.28 | $70.29 | $17.99 | 7,268,726.0 | +23.38% |
| 2023-05 | $73.75 | $65.42 | $8.33 | 5,907,213.0 | +4.48% |
| 2023-04 | $68.03 | $58.93 | $9.10 | 6,539,214.0 | +7.21% |
| 2023-03 | $63.19 | $56.27 | $6.92 | 7,528,306.0 | +9.08% |
| 2023-02 | $64.68 | $54.55 | $10.13 | 6,586,169.0 | -3.28% |
| 2023-01 | $59.80 | $46.12 | $13.68 | 5,206,020.0 | +29.49% |
Mi Homes Inc 주식 (MHO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.44 | $42.97 | $5.47 | 3,503,158.0 | +2.21% |
| 2022-11 | $46.45 | $37.60 | $8.85 | 3,547,797.0 | +8.89% |
| 2022-10 | $44.71 | $36.69 | $8.02 | 5,388,131.0 | +14.52% |
| 2022-09 | $44.10 | $35.37 | $8.73 | 6,368,201.0 | -16.21% |
| 2022-08 | $48.51 | $43.11 | $5.40 | 5,257,954.0 | -6.02% |
| 2022-07 | $47.61 | $40.72 | $6.89 | 4,773,068.0 | +16.01% |
| 2022-06 | $48.54 | $34.33 | $14.21 | 6,355,097.0 | -15.17% |
| 2022-05 | $50.42 | $41.27 | $9.15 | 6,500,068.0 | +5.58% |
| 2022-04 | $46.44 | $40.30 | $6.14 | 6,431,689.0 | -0.16% |
| 2022-03 | $53.38 | $44.22 | $9.16 | 7,397,703.0 | -10.02% |
| 2022-02 | $54.44 | $44.02 | $10.42 | 7,034,049.0 | -6.98% |
| 2022-01 | $62.81 | $48.87 | $13.95 | 7,167,711.0 | -14.78% |
0.23%
1.30%
자본화:
|
볼륨(24시간):