Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.22 USD -0.45 (-0.91%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.00 19.05 18.96 19.00 18,000 +0.02(+0.11%)
Nov 26, 2003 18.99 19.00 18.90 18.98 7,100 -0.01(-0.05%)
Nov 25, 2003 18.70 19.00 18.70 18.99 17,400 +0.39(+2.10%)
Nov 24, 2003 17.93 18.70 17.93 18.60 21,000 +0.71(+3.97%)
Nov 21, 2003 18.21 18.53 17.88 17.89 15,100 -0.06(-0.33%)
Nov 20, 2003 18.43 18.70 17.95 17.95 15,000 -0.77(-4.11%)
Nov 19, 2003 17.60 18.73 17.27 18.72 25,500 +1.16(+6.61%)
Nov 18, 2003 18.55 18.70 17.50 17.56 24,200 -0.96(-5.18%)
Nov 17, 2003 18.55 18.92 18.50 18.52 107,900 -0.48(-2.53%)
Nov 14, 2003 18.90 18.99 18.65 19.00 25,200 +0.34(+1.82%)
Nov 13, 2003 19.05 19.20 18.30 18.66 56,800 -0.64(-3.32%)
Nov 12, 2003 17.80 19.48 17.80 19.30 125,800 +1.46(+8.18%)
Nov 11, 2003 17.05 17.89 17.05 17.84 28,900 +0.74(+4.33%)
Nov 10, 2003 17.66 17.66 16.87 17.10 244,100 -0.60(-3.39%)
Nov 07, 2003 17.99 18.07 17.78 17.70 54,000 -0.25(-1.39%)
Nov 06, 2003 18.35 18.45 17.51 17.95 38,100 -0.55(-2.97%)
Nov 05, 2003 19.23 18.75 18.20 18.50 100,800 -0.22(-1.18%)
Nov 04, 2003 19.23 19.23 18.65 18.72 132,400 -0.34(-1.78%)
Nov 03, 2003 19.12 19.17 18.91 19.06 189,220 -0.06(-0.31%)
Oct 31, 2003 17.99 19.25 17.93 19.12 210,900 +0.97(+5.34%)
Oct 30, 2003 17.62 17.90 17.15 18.15 405,800 +2.15(+13.44%)
Oct 29, 2003 16.39 16.40 15.86 16.00 49,500 -0.39(-2.38%)
Oct 28, 2003 16.50 16.50 16.39 16.39 36,600 -0.20(-1.21%)
Oct 27, 2003 16.56 16.60 16.01 16.59 20,400 +0.04(+0.24%)
Oct 24, 2003 16.35 16.61 16.30 16.55 37,700 +0.20(+1.22%)
Oct 23, 2003 15.26 16.45 15.26 16.35 80,600 +1.34(+8.93%)
Oct 22, 2003 15.02 15.12 15.00 15.01 11,400 -0.06(-0.40%)
Oct 21, 2003 15.14 15.14 15.01 15.07 9,600 +0.01(+0.07%)
Oct 20, 2003 15.08 15.10 15.01 15.06 9,200 +0.02(+0.13%)
Oct 17, 2003 15.35 15.36 15.04 15.04 20,600 -0.26(-1.70%)
Oct 16, 2003 15.39 15.39 15.32 15.30 50,200 +0.00(+0.00%)
Oct 15, 2003 15.27 15.30 15.20 15.30 20,300 +0.06(+0.39%)
Oct 14, 2003 15.25 15.25 15.20 15.24 5,900 -0.11(-0.72%)
Oct 13, 2003 15.22 15.35 15.22 15.35 3,700 +0.13(+0.85%)
Oct 10, 2003 15.25 15.26 15.20 15.22 13,900 +0.07(+0.46%)
Oct 09, 2003 15.25 15.32 15.11 15.15 34,700 -0.07(-0.46%)
Oct 08, 2003 15.35 15.46 15.20 15.22 74,600 -0.16(-1.04%)
Oct 07, 2003 15.10 15.50 14.90 15.38 70,100 +0.28(+1.85%)
Oct 06, 2003 15.15 15.20 15.10 15.10 29,300 -0.04(-0.26%)
Oct 03, 2003 14.87 15.15 14.85 15.14 16,900 +0.37(+2.51%)
Oct 02, 2003 14.48 14.71 14.46 14.77 26,000 +0.22(+1.51%)
Oct 01, 2003 14.53 14.75 14.50 14.55 87,600 +0.04(+0.28%)
Sep 30, 2003 14.75 14.75 14.75 14.51 25,900 -0.12(-0.82%)
Sep 29, 2003 14.45 14.65 14.20 14.63 7,700 +0.09(+0.62%)
Sep 26, 2003 14.50 14.69 14.48 14.54 22,600 +0.04(+0.28%)
Sep 25, 2003 14.90 15.10 14.50 14.50 9,900 -0.45(-3.01%)
Sep 24, 2003 15.10 15.14 14.95 14.95 4,800 -0.23(-1.52%)
Sep 23, 2003 14.90 15.19 14.90 15.18 5,300 +0.27(+1.81%)
Sep 22, 2003 14.90 15.20 14.90 14.91 7,500 -0.14(-0.93%)
Sep 19, 2003 15.00 15.09 15.00 15.05 31,900 -0.05(-0.33%)
Sep 18, 2003 14.98 15.10 14.96 15.10 11,800 +0.17(+1.14%)
Sep 17, 2003 15.00 15.10 14.93 14.93 6,400 +0.03(+0.20%)
Sep 16, 2003 14.85 14.96 14.85 14.90 6,600 +0.12(+0.81%)
Sep 15, 2003 14.75 15.00 14.62 14.78 28,100 -0.02(-0.14%)
Sep 12, 2003 14.85 14.90 14.65 14.80 25,700 -0.12(-0.80%)
Sep 11, 2003 14.34 15.00 14.34 14.92 15,300 +0.48(+3.32%)
Sep 10, 2003 14.50 14.62 14.31 14.44 26,200 -0.09(-0.62%)
Sep 09, 2003 15.07 15.07 14.40 14.53 15,900 -0.51(-3.39%)
Sep 08, 2003 15.10 15.15 14.94 15.04 7,800 +0.04(+0.27%)
Sep 05, 2003 15.05 15.17 14.80 15.00 39,900 -0.05(-0.33%)
Sep 04, 2003 15.35 15.35 15.00 15.05 22,800 -0.30(-1.95%)
Sep 03, 2003 14.80 15.43 14.75 15.35 18,100 +0.54(+3.65%)
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.