Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,310.64 +13.75 (+0.42%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,448.71 +241.58 (+1.33%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,568.76 +2,249.82 (+3.93%) CMC Crypto 200
1,285.02 +14.27 (+1.12%)
M/I Homes, Inc. (0A8X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:43PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 117.51 | 117.51 | 115.12 | 115.12 | 115.12 | 8 |
| 01 May 2024 | 117.01 | 117.01 | 114.78 | 115.36 | 115.36 | 69 |
| 30 Apr 2024 | 120.05 | 121.30 | 116.63 | 118.05 | 118.05 | 47 |
| 29 Apr 2024 | 122.05 | 122.05 | 120.45 | 121.24 | 121.24 | 171 |
| 26 Apr 2024 | 120.25 | 122.09 | 120.05 | 120.05 | 120.05 | 77 |
| 25 Apr 2024 | 121.95 | 121.95 | 117.56 | 118.70 | 118.70 | 480 |
| 24 Apr 2024 | 125.63 | 127.41 | 120.08 | 120.29 | 120.29 | 655 |
| 23 Apr 2024 | 112.32 | 118.49 | 112.32 | 118.49 | 118.49 | 39 |
| 22 Apr 2024 | 112.76 | 113.68 | 111.22 | 113.68 | 113.68 | 2 |
| 19 Apr 2024 | 110.00 | 111.63 | 110.00 | 110.87 | 110.87 | 19 |
| 18 Apr 2024 | 114.34 | 114.66 | 111.38 | 111.38 | 111.38 | 66 |
| 17 Apr 2024 | 113.97 | 114.66 | 112.17 | 112.17 | 112.17 | 54 |
| 16 Apr 2024 | 113.15 | 114.64 | 111.27 | 112.72 | 112.72 | 448 |
| 15 Apr 2024 | 117.00 | 119.42 | 115.68 | 115.68 | 115.68 | 80 |
| 12 Apr 2024 | 118.74 | 118.74 | 116.95 | 117.89 | 117.89 | 21 |
| 11 Apr 2024 | 117.13 | 118.89 | 116.95 | 118.28 | 118.28 | 44 |
| 10 Apr 2024 | 115.05 | 118.21 | 114.20 | 116.24 | 116.24 | 134 |
| 09 Apr 2024 | 126.43 | 126.43 | 122.62 | 122.98 | 122.98 | 38 |
| 08 Apr 2024 | 125.90 | 126.27 | 125.15 | 126.27 | 126.27 | 66 |
| 05 Apr 2024 | 123.01 | 126.70 | 123.01 | 126.66 | 126.66 | 30 |
| 04 Apr 2024 | 127.51 | 127.51 | 126.47 | 127.16 | 127.16 | 233 |
| 03 Apr 2024 | 123.89 | 124.70 | 123.89 | 124.59 | 124.59 | 116 |
| 02 Apr 2024 | 128.96 | 129.35 | 123.05 | 124.03 | 124.03 | 650 |
| 28 Mar 2024 | 131.47 | 138.90 | 130.67 | 135.37 | 135.37 | 1,819 |
| 27 Mar 2024 | 125.64 | 129.75 | 125.64 | 129.27 | 129.27 | 57 |
| 26 Mar 2024 | 129.99 | 129.99 | 128.57 | 129.21 | 129.21 | 43 |
| 25 Mar 2024 | 127.66 | 129.86 | 127.66 | 129.04 | 129.04 | 255 |
| 22 Mar 2024 | 129.77 | 130.69 | 129.34 | 129.34 | 129.34 | 25 |
| 21 Mar 2024 | 128.24 | 131.12 | 128.24 | 130.71 | 130.71 | 809 |
| 20 Mar 2024 | 123.41 | 125.84 | 123.09 | 125.84 | 125.84 | 7 |
| 19 Mar 2024 | 120.89 | 122.64 | 120.10 | 122.64 | 122.64 | 113 |
| 18 Mar 2024 | 123.62 | 123.62 | 119.88 | 122.20 | 122.20 | 19 |
| 15 Mar 2024 | 121.00 | 124.32 | 120.27 | 123.38 | 123.38 | 22 |
| 14 Mar 2024 | 121.95 | 127.28 | 121.95 | 123.73 | 123.73 | 54 |
| 13 Mar 2024 | 126.43 | 131.14 | 126.43 | 131.11 | 131.11 | 43 |
| 12 Mar 2024 | 125.56 | 127.92 | 124.80 | 127.92 | 127.92 | 12 |
| 11 Mar 2024 | 126.67 | 126.71 | 124.49 | 126.28 | 126.28 | 220 |
| 08 Mar 2024 | 126.93 | 130.23 | 126.93 | 128.93 | 128.93 | 14 |
| 07 Mar 2024 | 127.31 | 130.20 | 125.72 | 127.78 | 127.78 | 116 |
| 06 Mar 2024 | 125.15 | 126.29 | 121.91 | 125.44 | 125.44 | 75 |
| 05 Mar 2024 | 128.00 | 128.25 | 125.89 | 125.95 | 125.95 | 5 |
| 04 Mar 2024 | 131.82 | 134.80 | 129.38 | 129.38 | 129.38 | 242 |
| 01 Mar 2024 | 126.71 | 130.20 | 125.42 | 130.20 | 130.20 | 100 |
| 29 Feb 2024 | 124.28 | 125.57 | 123.17 | 125.02 | 125.02 | 239 |
| 28 Feb 2024 | 122.41 | 122.70 | 120.95 | 122.66 | 122.66 | 115 |
| 27 Feb 2024 | 122.27 | 123.51 | 122.27 | 122.65 | 122.65 | 234 |
| 26 Feb 2024 | 121.17 | 122.44 | 121.17 | 122.13 | 122.13 | 99 |
| 23 Feb 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | 3 |
| 22 Feb 2024 | 120.21 | 120.57 | 119.75 | 119.75 | 119.75 | 54 |
| 21 Feb 2024 | 119.38 | 120.94 | 118.69 | 119.17 | 119.17 | 31 |
| 20 Feb 2024 | 117.42 | 118.14 | 116.95 | 118.00 | 118.00 | 91 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 122.00 | 122.45 | 120.55 | 120.74 | 120.74 | 397 |
| 15 Feb 2024 | 123.92 | 124.05 | 122.46 | 123.57 | 123.57 | 47 |
| 14 Feb 2024 | 120.79 | 123.95 | 120.37 | 123.65 | 123.65 | 155 |
| 13 Feb 2024 | 120.28 | 121.42 | 118.71 | 120.38 | 120.38 | 329 |
| 12 Feb 2024 | 123.33 | 126.05 | 122.21 | 125.82 | 125.82 | 317 |
| 09 Feb 2024 | 121.21 | 124.77 | 115.84 | 122.21 | 122.21 | 145 |
| 08 Feb 2024 | 119.68 | 121.33 | 119.68 | 121.33 | 121.33 | 11 |
| 07 Feb 2024 | 121.07 | 123.44 | 119.68 | 119.84 | 119.84 | 346 |
| 06 Feb 2024 | 123.82 | 123.82 | 118.75 | 118.82 | 118.82 | 38 |
| 05 Feb 2024 | 123.12 | 123.96 | 120.83 | 123.94 | 123.94 | 232 |
| 02 Feb 2024 | 126.61 | 126.61 | 122.43 | 125.23 | 125.23 | 572 |
| 01 Feb 2024 | 129.48 | 129.82 | 126.73 | 127.29 | 127.29 | 153 |
| 31 Jan 2024 | 123.67 | 130.94 | 123.22 | 130.26 | 130.26 | 862 |
| 30 Jan 2024 | 135.08 | 136.99 | 132.83 | 135.76 | 135.76 | 369 |
| 29 Jan 2024 | 131.22 | 133.51 | 131.22 | 133.50 | 133.50 | 178 |
| 26 Jan 2024 | 131.75 | 132.76 | 130.51 | 131.26 | 131.26 | 175 |
| 25 Jan 2024 | 130.10 | 131.00 | 129.76 | 129.99 | 129.99 | 247 |
| 24 Jan 2024 | 133.52 | 133.52 | 128.88 | 128.88 | 128.88 | 170 |
| 23 Jan 2024 | 136.49 | 137.53 | 128.35 | 130.22 | 130.22 | 825 |
| 22 Jan 2024 | 135.93 | 137.84 | 133.86 | 137.74 | 137.74 | 272 |
| 19 Jan 2024 | 133.13 | 133.31 | 131.03 | 132.84 | 132.84 | 385 |
| 18 Jan 2024 | 133.00 | 133.46 | 130.43 | 131.15 | 131.15 | 117 |
| 17 Jan 2024 | 128.00 | 129.28 | 127.23 | 128.16 | 128.16 | 77 |
| 16 Jan 2024 | 129.21 | 129.98 | 125.00 | 128.78 | 128.78 | 97 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 133.11 | 133.99 | 128.65 | 129.45 | 129.45 | 484 |
| 11 Jan 2024 | 129.43 | 130.95 | 128.23 | 130.63 | 130.63 | 462 |
| 10 Jan 2024 | 129.89 | 132.18 | 129.27 | 129.90 | 129.90 | 924 |
| 09 Jan 2024 | 130.13 | 130.68 | 125.35 | 129.01 | 129.01 | 196 |
| 08 Jan 2024 | 129.68 | 131.68 | 128.91 | 130.91 | 130.91 | 1,215 |
| 05 Jan 2024 | 127.91 | 129.62 | 127.91 | 129.47 | 129.47 | 31 |
| 04 Jan 2024 | 128.06 | 129.22 | 128.06 | 128.93 | 128.93 | 77 |
| 03 Jan 2024 | 131.95 | 131.95 | 129.05 | 130.21 | 130.21 | 257 |
| 02 Jan 2024 | 135.89 | 136.04 | 131.98 | 134.20 | 134.20 | 3,163 |
| 29 Dec 2023 | 140.55 | 140.69 | 137.73 | 138.79 | 138.79 | 233 |
| 28 Dec 2023 | 138.10 | 138.49 | 137.22 | 138.07 | 138.07 | 119 |
| 27 Dec 2023 | 137.30 | 137.86 | 137.30 | 137.75 | 137.75 | 345 |
| 22 Dec 2023 | 132.39 | 134.78 | 131.32 | 134.35 | 134.35 | 128 |
| 21 Dec 2023 | 130.04 | 131.10 | 128.71 | 130.32 | 130.32 | 971 |
| 20 Dec 2023 | 127.40 | 130.36 | 127.40 | 128.96 | 128.96 | 327 |
| 19 Dec 2023 | 124.38 | 128.41 | 123.70 | 128.18 | 128.18 | 396 |
| 18 Dec 2023 | 122.29 | 123.41 | 120.94 | 122.86 | 122.86 | 653 |
| 15 Dec 2023 | 124.09 | 125.97 | 122.88 | 123.25 | 123.25 | 728 |
| 14 Dec 2023 | 118.42 | 121.65 | 117.48 | 121.08 | 121.08 | 250 |
| 13 Dec 2023 | 112.75 | 113.51 | 110.22 | 110.40 | 110.40 | 174 |
| 12 Dec 2023 | 113.68 | 115.39 | 112.55 | 112.82 | 112.82 | 388 |
| 11 Dec 2023 | 113.29 | 114.91 | 112.68 | 114.51 | 114.51 | 297 |
| 08 Dec 2023 | 114.46 | 115.06 | 112.36 | 115.06 | 115.06 | 59 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.