Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.64 USD -0.33 (-0.97%)
Official Closing Price Updated: 7:20 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.050 8.430 8.050 8.140 46,410 -0.10(-1.21%)
Oct 28, 2011 8.360 8.430 8.210 8.240 80,852 -0.20(-2.37%)
Oct 27, 2011 8.080 8.490 7.920 8.440 148,622 +0.69(+8.90%)
Oct 26, 2011 7.820 7.850 7.404 7.750 72,644 +0.07(+0.91%)
Oct 25, 2011 7.610 7.790 7.320 7.680 94,110 -0.03(-0.39%)
Oct 24, 2011 7.350 7.720 7.310 7.710 92,120 +0.37(+5.04%)
Oct 21, 2011 7.260 7.350 7.110 7.340 68,883 +0.24(+3.38%)
Oct 20, 2011 7.130 7.130 6.740 7.100 38,674 +0.02(+0.28%)
Oct 19, 2011 7.330 7.380 7.040 7.080 42,887 -0.27(-3.67%)
Oct 18, 2011 7.010 7.490 6.930 7.350 95,858 +0.36(+5.15%)
Oct 17, 2011 7.490 7.490 6.940 6.990 105,133 -0.54(-7.17%)
Oct 14, 2011 7.400 7.570 7.160 7.530 78,993 +0.24(+3.29%)
Oct 13, 2011 7.310 7.380 7.090 7.290 44,093 -0.10(-1.35%)
Oct 12, 2011 7.380 7.480 7.160 7.390 64,283 +0.05(+0.68%)
Oct 11, 2011 6.960 7.450 6.920 7.340 90,742 +0.25(+3.53%)
Oct 10, 2011 6.730 7.100 6.640 7.090 95,313 +0.52(+7.91%)
Oct 07, 2011 6.690 6.820 6.420 6.570 73,512 -0.08(-1.20%)
Oct 06, 2011 6.670 6.720 6.540 6.650 68,631 -0.05(-0.75%)
Oct 05, 2011 6.720 6.920 6.550 6.700 109,278 +0.01(+0.15%)
Oct 04, 2011 6.120 6.780 6.080 6.690 149,727 +0.51(+8.25%)
Oct 03, 2011 6.410 6.670 6.120 6.180 159,062 -0.29(-4.48%)
Sep 30, 2011 6.580 6.840 6.450 6.470 96,009 -0.26(-3.86%)
Sep 29, 2011 6.830 6.830 6.540 6.730 178,755 +0.07(+1.05%)
Sep 28, 2011 6.690 6.770 6.520 6.660 120,756 -0.02(-0.30%)
Sep 27, 2011 6.480 6.700 6.320 6.680 120,283 +0.33(+5.20%)
Sep 26, 2011 6.120 6.360 5.864 6.350 95,287 +0.30(+4.96%)
Sep 23, 2011 5.730 6.070 5.655 6.050 102,625 +0.34(+5.95%)
Sep 22, 2011 5.500 5.930 5.500 5.710 211,805 +0.02(+0.35%)
Sep 21, 2011 6.050 6.200 5.590 5.690 103,738 -0.36(-5.95%)
Sep 20, 2011 6.380 6.380 6.000 6.050 66,528 -0.30(-4.72%)
Sep 19, 2011 6.280 6.460 6.140 6.350 58,040 -0.09(-1.40%)
Sep 16, 2011 6.620 6.650 6.420 6.440 96,836 -0.13(-1.98%)
Sep 15, 2011 6.400 6.630 6.320 6.570 70,916 +0.26(+4.12%)
Sep 14, 2011 6.060 6.370 5.860 6.310 151,640 +0.32(+5.34%)
Sep 13, 2011 6.120 6.120 5.923 5.990 80,633 -0.08(-1.32%)
Sep 12, 2011 5.910 6.150 5.890 6.070 86,026 +0.03(+0.50%)
Sep 09, 2011 6.110 6.160 5.950 6.040 92,497 -0.14(-2.27%)
Sep 08, 2011 6.360 6.450 6.090 6.180 78,736 -0.25(-3.89%)
Sep 07, 2011 6.450 6.510 6.330 6.430 166,478 +0.13(+2.06%)
Sep 06, 2011 6.120 6.340 5.990 6.300 153,875 -0.09(-1.41%)
Sep 02, 2011 6.370 6.570 6.300 6.390 108,216 -0.17(-2.59%)
Sep 01, 2011 6.820 6.880 6.500 6.560 99,437 -0.23(-3.39%)
Aug 31, 2011 7.060 7.320 6.700 6.790 160,917 -0.22(-3.14%)
Aug 30, 2011 6.910 7.100 6.710 7.010 65,517 +0.01(+0.14%)
Aug 29, 2011 6.560 7.030 6.560 7.000 136,209 +0.52(+8.02%)
Aug 26, 2011 6.340 6.600 6.201 6.480 63,877 +0.08(+1.25%)
Aug 25, 2011 6.880 6.920 6.350 6.400 111,853 -0.42(-6.16%)
Aug 24, 2011 6.690 6.980 6.560 6.820 129,891 +0.11(+1.64%)
Aug 23, 2011 6.020 6.790 5.990 6.710 117,378 +0.75(+12.58%)
Aug 22, 2011 6.310 6.310 5.760 5.960 128,756 -0.07(-1.16%)
Aug 19, 2011 6.210 6.690 5.920 6.030 202,976 -0.41(-6.37%)
Aug 18, 2011 6.850 6.880 6.400 6.440 164,267 -0.68(-9.55%)
Aug 17, 2011 7.270 7.420 7.060 7.120 68,811 -0.07(-0.97%)
Aug 16, 2011 7.220 7.340 7.160 7.190 88,016 -0.16(-2.18%)
Aug 15, 2011 7.460 7.590 7.140 7.350 108,289 -0.01(-0.14%)
Aug 12, 2011 7.500 7.540 7.250 7.360 96,794 -0.04(-0.54%)
Aug 11, 2011 7.380 7.590 7.250 7.400 105,298 +0.08(+1.09%)
Aug 10, 2011 7.400 7.537 7.030 7.320 185,696 -0.38(-4.94%)
Aug 09, 2011 7.550 8.330 6.505 7.700 249,765 +0.95(+14.07%)
Aug 08, 2011 7.550 7.810 6.750 6.750 195,114 -0.98(-12.68%)
Aug 05, 2011 8.130 8.200 7.700 7.730 162,949 -0.28(-3.50%)
Aug 04, 2011 8.730 8.840 7.970 8.010 172,545 -0.80(-9.08%)
Aug 03, 2011 8.730 8.940 8.600 8.810 216,819 +0.11(+1.26%)
Aug 02, 2011 9.030 9.130 8.680 8.700 199,072 -0.35(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.