Stockscreener 앱 받기
129.24
1.25%
+1.60
MI Homes Inc. 주식 (MHO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $129.5 | $127.4 | $2.04 | 228,966.0 | +1.25% |
| 2024-05-16 | $132.3 | $127.3 | $5.02 | 234,275.0 | -3.86% |
| 2024-05-15 | $133.3 | $130.1 | $3.18 | 245,900.0 | +4.08% |
| 2024-05-14 | $128.7 | $125.1 | $3.64 | 307,436.0 | +3.51% |
| 2024-05-13 | $125.0 | $123.1 | $1.90 | 156,102.0 | -0.15% |
| 2024-05-10 | $123.9 | $122.7 | $1.19 | 110,807.0 | -0.06% |
| 2024-05-09 | $124.0 | $122.2 | $1.84 | 153,716.0 | +0.77% |
| 2024-05-08 | $123.1 | $121.0 | $2.07 | 170,869.0 | -0.27% |
| 2024-05-07 | $125.5 | $122.9 | $2.65 | 200,332.0 | -0.86% |
| 2024-05-06 | $124.6 | $122.5 | $2.12 | 235,855.0 | +1.57% |
| 2024-05-03 | $125.7 | $121.6 | $4.09 | 257,685.0 | +2.62% |
| 2024-05-02 | $119.0 | $115.0 | $3.97 | 190,532.0 | +2.21% |
| 2024-05-01 | $118.8 | $114.5 | $4.30 | 327,539.0 | +0.10% |
| 2024-04-30 | $120.2 | $116.0 | $4.13 | 282,739.0 | -4.12% |
| 2024-04-29 | $122.7 | $120.0 | $2.71 | 227,331.0 | +0.96% |
| 2024-04-26 | $122.7 | $119.7 | $3.02 | 310,274.0 | -0.18% |
| 2024-04-25 | $121.0 | $116.8 | $4.19 | 392,738.0 | -1.74% |
| 2024-04-24 | $128.0 | $119.5 | $8.54 | 451,847.0 | +2.47% |
| 2024-04-23 | $120.0 | $112.9 | $7.06 | 322,234.0 | +6.01% |
| 2024-04-22 | $114.0 | $110.9 | $3.09 | 177,172.0 | +1.45% |
| 2024-04-19 | $112.9 | $109.9 | $2.95 | 208,929.0 | +0.36% |
| 2024-04-18 | $114.7 | $110.1 | $4.59 | 257,558.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $133.3 | $114.5 | $18.78 | 3,048,980.0 | +11.20% |
| 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% |
0.87%
2.37%
자본화:
|
볼륨(24시간):