Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.83 USD -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.52 12.66 12.20 12.46 378,200 +0.06(+0.48%)
Mar 28, 2008 12.99 13.00 12.27 12.40 316,600 -0.66(-5.05%)
Mar 27, 2008 13.64 13.74 13.06 13.06 173,700 -0.55(-4.04%)
Mar 26, 2008 13.65 13.86 13.16 13.61 389,200 -0.21(-1.52%)
Mar 25, 2008 13.28 13.82 12.44 13.82 298,300 +0.40(+2.98%)
Mar 24, 2008 12.30 13.47 12.23 13.42 379,300 +1.11(+9.02%)
Mar 21, 2008 11.82 12.40 11.82 12.31 958,100 +0.00(+0.00%)
Mar 20, 2008 11.82 12.40 11.82 12.31 958,100 +0.67(+5.76%)
Mar 19, 2008 11.45 12.14 11.45 11.64 175,400 -0.02(-0.17%)
Mar 18, 2008 10.89 11.77 10.73 11.66 223,000 +1.00(+9.38%)
Mar 17, 2008 10.65 10.92 10.38 10.66 194,843 -0.25(-2.29%)
Mar 14, 2008 11.63 11.69 10.65 10.91 474,361 -0.60(-5.21%)
Mar 13, 2008 11.52 11.71 11.24 11.51 288,600 -0.24(-2.04%)
Mar 12, 2008 11.64 12.04 11.25 11.75 247,100 +0.06(+0.51%)
Mar 11, 2008 11.37 11.69 11.11 11.69 225,900 +0.57(+5.13%)
Mar 10, 2008 11.40 11.65 10.95 11.12 268,400 -0.18(-1.59%)
Mar 07, 2008 11.20 11.51 11.09 11.30 400,800 -0.10(-0.88%)
Mar 06, 2008 11.74 11.92 11.21 11.40 556,800 -0.44(-3.72%)
Mar 05, 2008 11.41 11.84 11.22 11.84 426,900 +0.54(+4.78%)
Mar 04, 2008 11.44 11.70 11.22 11.30 645,500 -0.28(-2.42%)
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.