Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.83 USD -0.04 (-0.08%)
Official Closing Price Updated: 7:16 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 12.38 12.40 11.99 12.00 73,700 +0.00(+0.00%)
Mar 28, 2002 12.38 12.40 11.99 12.00 73,700 -0.38(-3.07%)
Mar 27, 2002 12.23 12.40 12.20 12.38 5,500 +0.23(+1.89%)
Mar 26, 2002 12.40 12.40 12.15 12.15 86,600 -0.20(-1.62%)
Mar 25, 2002 12.35 12.45 12.31 12.35 31,700 -0.10(-0.80%)
Mar 22, 2002 12.05 12.45 12.05 12.45 33,400 +0.46(+3.84%)
Mar 21, 2002 12.10 12.10 11.84 11.99 300,000 -0.11(-0.91%)
Mar 20, 2002 12.15 12.25 12.00 12.10 3,500 -0.17(-1.39%)
Mar 19, 2002 12.16 12.45 12.16 12.27 47,200 -0.14(-1.13%)
Mar 18, 2002 12.45 12.48 12.00 12.41 12,700 -0.04(-0.32%)
Mar 15, 2002 12.32 12.45 12.15 12.45 102,800 +0.13(+1.06%)
Mar 14, 2002 12.45 12.45 12.31 12.32 16,800 -0.08(-0.65%)
Mar 13, 2002 12.00 12.45 11.95 12.40 22,000 +0.05(+0.40%)
Mar 12, 2002 12.50 12.65 12.35 12.35 162,800 -0.15(-1.20%)
Mar 11, 2002 12.35 12.50 12.30 12.50 14,900 +0.22(+1.79%)
Mar 08, 2002 12.00 12.40 11.93 12.28 48,600 +0.23(+1.91%)
Mar 07, 2002 11.95 12.10 11.85 12.05 30,000 +0.25(+2.12%)
Mar 06, 2002 11.75 12.00 11.75 11.80 3,100 +0.00(+0.00%)
Mar 05, 2002 11.59 11.98 11.59 11.80 25,300 +0.25(+2.16%)
Mar 04, 2002 11.25 11.55 11.00 11.55 14,700 -0.10(-0.86%)
Mar 01, 2002 11.50 11.84 11.50 11.65 4,200 +0.05(+0.43%)
Feb 28, 2002 11.60 11.87 11.60 11.60 4,600 -0.05(-0.43%)
Feb 27, 2002 11.60 11.65 11.55 11.65 2,300 +0.11(+0.95%)
Feb 26, 2002 11.50 11.54 11.40 11.54 5,900 -0.16(-1.37%)
Feb 25, 2002 11.50 11.70 11.44 11.70 7,800 +0.07(+0.60%)
Feb 22, 2002 11.55 11.90 11.50 11.63 13,400 -0.22(-1.86%)
Feb 21, 2002 11.75 11.90 11.60 11.85 13,400 +0.15(+1.28%)
Feb 20, 2002 11.80 11.80 11.65 11.70 3,800 -0.15(-1.27%)
Feb 19, 2002 11.89 11.89 11.60 11.85 3,800 +0.05(+0.42%)
Feb 18, 2002 11.90 11.90 11.30 11.80 16,100 +0.00(+0.00%)
Feb 15, 2002 11.90 11.90 11.30 11.80 16,100 -0.10(-0.84%)
Feb 14, 2002 11.75 11.90 11.75 11.90 9,600 +0.15(+1.28%)
Feb 13, 2002 11.76 11.79 11.50 11.75 3,600 -0.05(-0.42%)
Feb 12, 2002 11.75 11.80 11.50 11.80 5,900 +0.06(+0.51%)
Feb 11, 2002 11.79 11.79 11.26 11.74 240,000 +0.03(+0.26%)
Feb 08, 2002 11.35 11.85 11.35 11.71 17,900 +0.46(+4.09%)
Feb 07, 2002 11.58 11.60 11.25 11.25 6,200 -0.38(-3.27%)
Feb 06, 2002 11.25 12.15 11.25 11.63 19,000 +0.07(+0.61%)
Feb 05, 2002 11.90 12.20 11.55 11.56 26,400 -0.14(-1.20%)
Feb 04, 2002 12.00 12.00 11.40 11.70 84,100 -0.30(-2.50%)
Feb 01, 2002 11.50 12.15 11.00 12.00 80,500 +0.40(+3.45%)
Jan 31, 2002 10.40 11.60 10.35 11.60 152,400 +1.28(+12.40%)
Jan 30, 2002 9.700 10.32 9.700 10.32 129,200 +0.70(+7.28%)
Jan 29, 2002 9.750 9.850 9.600 9.620 76,400 -0.13(-1.33%)
Jan 28, 2002 9.750 9.750 9.710 9.750 25,300 -0.05(-0.51%)
Jan 25, 2002 9.950 9.950 9.780 9.800 23,900 -0.15(-1.51%)
Jan 24, 2002 9.900 10.05 9.850 9.950 39,500 +0.10(+1.02%)
Jan 23, 2002 9.650 10.27 9.650 9.850 87,300 +0.15(+1.55%)
Jan 22, 2002 9.500 9.750 9.150 9.700 26,300 +0.20(+2.11%)
Jan 21, 2002 9.510 9.600 9.500 9.500 31,400 +0.00(+0.00%)
Jan 18, 2002 9.510 9.600 9.500 9.500 31,400 -0.02(-0.21%)
Jan 17, 2002 9.520 9.600 9.520 9.520 6,800 -0.08(-0.83%)
Jan 16, 2002 9.510 9.600 9.510 9.600 3,800 +0.06(+0.63%)
Jan 15, 2002 9.750 9.750 9.520 9.540 14,300 -0.24(-2.45%)
Jan 14, 2002 9.700 9.780 9.510 9.780 7,100 -0.02(-0.20%)
Jan 11, 2002 9.750 9.800 9.590 9.800 34,100 +0.05(+0.51%)
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.