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 30, 2006 26.37 26.86 26.37 26.86 178,400 +0.49(+1.86%)
Nov 29, 2006 26.05 26.62 26.03 26.37 112,900 +0.68(+2.65%)
Nov 28, 2006 25.70 25.92 25.48 25.69 140,300 -0.02(-0.08%)
Nov 27, 2006 26.45 26.45 25.53 25.71 275,100 -0.84(-3.16%)
Nov 24, 2006 26.51 26.60 26.29 26.55 28,700 -0.06(-0.23%)
Nov 22, 2006 25.91 26.67 25.91 26.61 115,900 +0.70(+2.70%)
Nov 21, 2006 26.15 26.15 25.59 25.91 121,300 -0.18(-0.69%)
Nov 20, 2006 25.50 26.21 25.21 26.09 121,300 +0.41(+1.60%)
Nov 17, 2006 26.01 26.02 25.55 25.68 305,700 -0.34(-1.31%)
Nov 16, 2006 26.50 26.56 25.96 26.02 529,200 -0.43(-1.63%)
Nov 15, 2006 26.25 26.90 26.19 26.45 162,500 +0.03(+0.11%)
Nov 14, 2006 26.00 26.47 25.80 26.42 125,000 +0.34(+1.30%)
Nov 13, 2006 26.00 26.27 25.69 26.08 136,300 -0.08(-0.31%)
Nov 10, 2006 25.61 26.16 25.60 26.16 125,200 +0.55(+2.15%)
Nov 09, 2006 26.20 26.20 25.45 25.61 105,700 -0.50(-1.91%)
Nov 08, 2006 25.50 26.28 25.50 26.11 253,100 +0.30(+1.16%)
Nov 07, 2006 25.25 25.87 25.25 25.81 261,800 +0.51(+2.02%)
Nov 06, 2006 25.15 25.45 25.03 25.30 224,100 +0.35(+1.40%)
Nov 03, 2006 24.98 25.05 24.55 24.95 483,200 -0.03(-0.12%)
Nov 02, 2006 26.00 26.39 24.75 24.98 1,589,000 -3.07(-10.94%)
Nov 01, 2006 28.71 28.75 27.93 28.05 329,600 -0.46(-1.61%)
Oct 31, 2006 29.31 29.46 28.37 28.51 346,800 -0.55(-1.89%)
Oct 30, 2006 28.00 29.08 27.93 29.06 343,700 +0.87(+3.09%)
Oct 27, 2006 26.10 28.63 26.05 28.19 900,300 +2.11(+8.09%)
Oct 26, 2006 26.06 26.23 25.76 26.08 325,600 +0.12(+0.46%)
Oct 25, 2006 25.98 26.57 25.78 25.96 412,800 -0.02(-0.08%)
Oct 24, 2006 25.80 26.09 25.40 25.98 321,800 +0.00(+0.00%)
Oct 23, 2006 26.04 26.38 25.60 25.98 347,400 -0.07(-0.27%)
Oct 20, 2006 27.94 27.94 25.92 26.05 583,000 -1.70(-6.13%)
Oct 19, 2006 27.47 27.87 27.47 27.75 358,500 +0.34(+1.24%)
Oct 18, 2006 27.19 27.61 27.13 27.41 228,800 +0.29(+1.07%)
Oct 17, 2006 27.16 27.17 26.63 27.12 151,900 -0.04(-0.15%)
Oct 16, 2006 26.80 27.21 26.47 27.16 417,000 +0.41(+1.53%)
Oct 13, 2006 26.45 26.79 26.18 26.75 205,800 +0.40(+1.52%)
Oct 12, 2006 25.58 26.44 25.58 26.35 332,100 +0.80(+3.13%)
Oct 11, 2006 25.47 25.84 25.00 25.55 113,700 -0.12(-0.47%)
Oct 10, 2006 25.98 26.02 25.50 25.67 129,600 -0.27(-1.04%)
Oct 09, 2006 25.56 25.96 25.22 25.94 118,300 +0.28(+1.09%)
Oct 06, 2006 25.58 25.70 25.39 25.66 282,800 +0.08(+0.31%)
Oct 05, 2006 25.66 25.73 25.17 25.58 323,900 -0.08(-0.31%)
Oct 04, 2006 25.24 25.66 25.23 25.66 286,700 +0.42(+1.66%)
Oct 03, 2006 25.31 25.31 24.41 25.24 415,500 -0.07(-0.28%)
Oct 02, 2006 25.36 25.88 25.00 25.31 189,700 -0.14(-0.55%)
Sep 29, 2006 25.80 26.47 25.41 25.45 147,300 -0.42(-1.62%)
Sep 28, 2006 25.99 26.35 25.34 25.87 207,600 +0.05(+0.19%)
Sep 27, 2006 26.15 26.65 25.77 25.82 118,200 -0.30(-1.15%)
Sep 26, 2006 26.08 26.42 25.45 26.12 173,200 +0.12(+0.46%)
Sep 25, 2006 25.25 26.26 24.90 26.00 388,900 +0.92(+3.67%)
Sep 22, 2006 25.24 25.24 24.73 25.08 333,800 -0.34(-1.34%)
Sep 21, 2006 25.50 25.95 25.20 25.42 238,000 -0.03(-0.12%)
Sep 20, 2006 24.35 25.64 24.35 25.45 288,600 +1.17(+4.82%)
Sep 19, 2006 24.37 24.81 23.94 24.28 267,900 +0.00(+0.00%)
Sep 18, 2006 24.15 24.62 23.56 24.28 181,100 +0.60(+2.53%)
Sep 15, 2006 23.58 23.98 23.40 23.68 367,400 +0.25(+1.07%)
Sep 14, 2006 23.36 23.54 23.01 23.43 141,300 +0.07(+0.30%)
Sep 13, 2006 23.76 23.82 23.20 23.36 206,500 -0.35(-1.48%)
Sep 12, 2006 22.55 23.91 22.41 23.71 304,300 +1.16(+5.14%)
Sep 11, 2006 22.47 22.56 22.10 22.55 194,200 +0.18(+0.80%)
Sep 08, 2006 22.72 22.72 22.26 22.37 158,000 -0.36(-1.58%)
Sep 07, 2006 22.20 23.18 22.13 22.73 206,200 +0.52(+2.34%)
Sep 06, 2006 22.22 22.29 21.89 22.21 199,100 -0.01(-0.05%)
Sep 05, 2006 22.59 22.59 21.90 22.22 532,700 -0.27(-1.20%)
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.