Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.83 USD -1.19 (-2.33%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 30.18 30.34 29.76 29.76 24,600 -0.38(-1.26%)
Dec 30, 2004 30.25 30.49 29.82 30.14 38,500 -0.31(-1.02%)
Dec 29, 2004 30.19 30.55 29.85 30.45 62,000 +0.36(+1.20%)
Dec 28, 2004 29.12 30.12 28.80 30.09 44,600 +0.82(+2.80%)
Dec 27, 2004 29.95 29.99 29.22 29.27 41,800 -0.63(-2.11%)
Dec 23, 2004 29.35 29.90 29.30 29.90 40,800 +0.50(+1.70%)
Dec 22, 2004 29.05 29.40 29.01 29.40 32,100 +0.27(+0.93%)
Dec 21, 2004 28.30 29.14 28.13 29.13 100,700 +0.86(+3.04%)
Dec 20, 2004 28.30 28.55 28.01 28.27 26,900 +0.04(+0.14%)
Dec 17, 2004 28.82 28.82 28.17 28.23 55,200 -0.52(-1.81%)
Dec 16, 2004 29.15 29.58 28.75 28.75 53,500 -0.40(-1.37%)
Dec 15, 2004 29.85 29.96 29.09 29.15 66,000 -0.61(-2.05%)
Dec 14, 2004 29.54 29.83 29.50 29.76 117,600 +0.15(+0.51%)
Dec 13, 2004 27.88 29.69 27.88 29.61 121,400 +1.65(+5.90%)
Dec 10, 2004 27.65 28.00 27.61 27.96 14,800 +0.24(+0.87%)
Dec 09, 2004 27.99 28.05 27.70 27.72 65,300 -0.37(-1.32%)
Dec 08, 2004 27.75 28.21 27.75 28.09 63,600 +0.34(+1.23%)
Dec 07, 2004 28.50 28.64 27.75 27.75 220,200 -0.72(-2.53%)
Dec 06, 2004 29.08 29.08 28.45 28.47 70,500 -0.61(-2.10%)
Dec 03, 2004 29.45 29.53 29.00 29.08 86,900 -0.31(-1.05%)
Dec 02, 2004 29.35 29.50 29.18 29.39 52,100 -0.01(-0.03%)
Dec 01, 2004 29.53 29.60 29.25 29.40 74,100 +0.00(+0.00%)
Nov 30, 2004 30.13 30.13 29.10 29.40 87,200 -0.72(-2.39%)
Nov 29, 2004 29.40 30.43 29.40 30.12 94,600 +0.87(+2.97%)
Nov 26, 2004 29.55 29.64 29.11 29.25 22,900 -0.39(-1.32%)
Nov 24, 2004 28.97 29.64 28.97 29.64 76,400 +0.64(+2.21%)
Nov 23, 2004 28.50 29.00 28.38 29.00 79,200 +0.48(+1.68%)
Nov 22, 2004 29.50 30.18 28.27 28.52 183,100 -0.07(-0.24%)
Nov 19, 2004 28.48 28.67 28.29 28.59 90,600 +0.19(+0.67%)
Nov 18, 2004 28.40 28.54 28.15 28.40 178,400 -0.09(-0.32%)
Nov 17, 2004 28.40 28.67 28.20 28.49 82,600 +0.20(+0.71%)
Nov 16, 2004 28.35 28.39 28.00 28.29 66,700 +0.07(+0.25%)
Nov 15, 2004 27.95 28.24 27.71 28.22 85,700 +0.21(+0.75%)
Nov 12, 2004 28.20 28.30 27.84 28.01 74,400 -0.19(-0.67%)
Nov 11, 2004 27.88 28.75 27.73 28.20 273,500 +0.22(+0.79%)
Nov 10, 2004 27.60 28.00 27.35 27.98 83,900 +0.22(+0.79%)
Nov 09, 2004 27.36 27.95 27.20 27.76 102,000 +0.40(+1.46%)
Nov 08, 2004 27.00 27.54 26.94 27.36 111,800 +0.27(+1.00%)
Nov 05, 2004 26.39 27.50 26.39 27.09 107,900 +0.70(+2.65%)
Nov 04, 2004 25.72 26.40 25.67 26.39 135,400 +0.54(+2.09%)
Nov 03, 2004 25.75 26.33 25.61 25.85 338,000 +1.24(+5.04%)
Nov 02, 2004 25.00 25.16 24.46 24.61 90,200 -0.39(-1.56%)
Nov 01, 2004 25.22 25.60 24.89 25.00 117,700 -0.20(-0.79%)
Oct 29, 2004 25.25 25.71 25.05 25.20 76,600 +0.01(+0.04%)
Oct 28, 2004 25.15 25.37 25.01 25.19 126,400 +0.04(+0.16%)
Oct 27, 2004 25.10 26.35 25.06 25.15 293,900 -0.06(-0.24%)
Oct 26, 2004 22.60 26.50 22.60 25.21 467,800 +3.46(+15.91%)
Oct 25, 2004 21.65 21.97 21.50 21.75 81,500 +0.04(+0.18%)
Oct 22, 2004 21.80 22.13 21.62 21.71 156,800 -0.48(-2.16%)
Oct 21, 2004 22.44 22.65 22.07 22.19 82,600 -0.25(-1.11%)
Oct 20, 2004 22.54 22.65 22.40 22.44 40,400 -0.15(-0.66%)
Oct 19, 2004 22.50 23.00 22.50 22.59 46,600 +0.07(+0.31%)
Oct 18, 2004 22.60 22.81 22.50 22.52 72,100 -0.16(-0.71%)
Oct 15, 2004 22.47 22.92 22.47 22.68 41,600 +0.22(+0.98%)
Oct 14, 2004 22.55 22.68 22.00 22.46 212,400 -0.05(-0.22%)
Oct 13, 2004 22.98 23.00 22.51 22.51 74,600 -0.37(-1.62%)
Oct 12, 2004 22.95 23.00 22.80 22.88 36,500 -0.17(-0.74%)
Oct 11, 2004 23.32 23.36 22.90 23.05 106,700 -0.26(-1.12%)
Oct 08, 2004 23.25 23.67 23.23 23.31 70,400 +0.00(+0.00%)
Oct 07, 2004 23.30 23.43 22.94 23.31 349,000 -0.09(-0.38%)
Oct 06, 2004 23.60 23.60 23.28 23.40 152,400 -0.24(-1.02%)
Oct 05, 2004 23.80 23.80 23.47 23.64 44,000 -0.03(-0.13%)
Oct 04, 2004 23.72 24.23 23.57 23.67 160,900 -0.10(-0.42%)
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.