Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

47.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.20 19.50 18.96 19.16 371,100 +0.11(+0.58%)
Mar 28, 2019 18.76 19.18 18.61 19.05 239,148 +0.37(+1.98%)
Mar 27, 2019 18.45 18.75 18.17 18.68 227,054 +0.25(+1.36%)
Mar 26, 2019 18.55 18.80 18.26 18.43 231,037 -0.04(-0.22%)
Mar 25, 2019 18.09 18.75 17.95 18.47 265,734 +0.40(+2.21%)
Mar 22, 2019 18.65 19.24 17.84 18.07 445,700 -0.74(-3.93%)
Mar 21, 2019 18.17 18.86 18.06 18.81 433,006 +0.61(+3.35%)
Mar 20, 2019 18.87 18.87 18.10 18.20 446,530 -0.69(-3.65%)
Mar 19, 2019 19.48 19.53 18.85 18.89 197,476 -0.51(-2.63%)
Mar 18, 2019 19.00 19.54 18.92 19.40 234,605 +0.43(+2.27%)
Mar 15, 2019 19.18 19.57 18.93 18.97 469,500 -0.19(-0.99%)
Mar 14, 2019 19.13 19.38 19.00 19.16 303,462 +0.13(+0.68%)
Mar 13, 2019 19.00 19.43 18.93 19.03 179,989 +0.05(+0.26%)
Mar 12, 2019 19.01 19.18 18.74 18.98 220,719 -0.02(-0.11%)
Mar 11, 2019 18.58 19.02 18.34 19.00 288,980 +0.50(+2.70%)
Mar 08, 2019 18.49 18.74 18.21 18.50 217,400 -0.15(-0.80%)
Mar 07, 2019 18.88 18.97 18.37 18.65 179,618 -0.29(-1.53%)
Mar 06, 2019 19.09 19.17 18.56 18.94 368,858 -0.13(-0.68%)
Mar 05, 2019 19.23 19.35 18.98 19.07 166,246 -0.13(-0.68%)
Mar 04, 2019 19.72 19.72 19.00 19.20 313,336 -0.49(-2.49%)
Mar 01, 2019 19.86 20.13 19.52 19.69 276,800 +0.06(+0.31%)
Feb 28, 2019 19.48 19.68 19.02 19.63 261,219 +0.10(+0.51%)
Feb 27, 2019 19.36 19.80 19.24 19.53 289,208 +0.17(+0.88%)
Feb 26, 2019 19.67 19.84 19.24 19.36 295,017 +0.14(+0.73%)
Feb 25, 2019 19.10 19.47 19.00 19.22 229,438 +0.25(+1.32%)
Feb 22, 2019 19.10 19.21 18.65 18.97 291,400 -0.06(-0.32%)
Feb 21, 2019 19.21 19.42 18.93 19.03 195,648 -0.19(-0.99%)
Feb 20, 2019 19.35 19.55 19.11 19.22 199,970 -0.23(-1.18%)
Feb 19, 2019 19.55 19.68 18.98 19.45 376,869 -0.16(-0.82%)
Feb 15, 2019 18.67 19.68 18.67 19.61 445,100 +1.02(+5.49%)
Feb 14, 2019 18.04 18.61 17.99 18.59 332,974 +0.44(+2.42%)
Feb 13, 2019 18.14 18.31 18.00 18.15 206,706 +0.06(+0.33%)
Feb 12, 2019 18.15 18.33 18.00 18.09 197,910 +0.02(+0.11%)
Feb 11, 2019 18.00 18.16 17.87 18.07 218,506 +0.15(+0.84%)
Feb 08, 2019 18.10 18.28 17.77 17.92 434,400 -0.28(-1.54%)
Feb 07, 2019 18.15 18.33 17.99 18.20 297,306 -0.06(-0.33%)
Feb 06, 2019 18.37 18.41 18.00 18.26 334,645 -0.04(-0.22%)
Feb 05, 2019 18.34 18.43 18.10 18.30 308,257 +0.04(+0.22%)
Feb 04, 2019 18.13 18.74 17.87 18.26 485,523 +0.13(+0.72%)
Feb 01, 2019 18.82 18.82 17.99 18.13 638,800 +0.35(+1.97%)
Jan 31, 2019 17.90 17.90 17.11 17.78 564,357 -0.23(-1.28%)
Jan 30, 2019 17.72 18.04 17.48 18.01 317,204 +0.35(+1.98%)
Jan 29, 2019 17.93 18.06 17.37 17.66 408,013 -0.43(-2.38%)
Jan 28, 2019 18.30 18.40 17.71 18.09 380,646 -0.31(-1.68%)
Jan 25, 2019 18.53 18.53 18.16 18.40 469,300 +0.00(+0.00%)
Jan 24, 2019 19.41 19.59 18.30 18.40 506,839 -1.10(-5.64%)
Jan 23, 2019 19.26 20.15 18.11 19.50 1,014,627 -0.13(-0.66%)
Jan 22, 2019 20.11 20.46 19.59 19.63 686,623 -0.57(-2.82%)
Jan 18, 2019 21.06 21.06 20.05 20.20 678,400 -0.67(-3.21%)
Jan 17, 2019 20.36 20.88 20.36 20.87 357,544 +0.24(+1.16%)
Jan 16, 2019 20.38 20.88 20.38 20.63 245,627 +0.30(+1.48%)
Jan 15, 2019 20.41 20.43 19.82 20.33 227,319 -0.15(-0.73%)
Jan 14, 2019 20.46 20.79 20.23 20.48 193,073 -0.25(-1.21%)
Jan 11, 2019 20.58 20.83 20.46 20.73 200,300 +0.15(+0.73%)
Jan 10, 2019 20.62 20.66 20.00 20.58 305,527 -0.42(-2.00%)
Jan 09, 2019 20.28 21.09 20.14 21.00 508,216 +0.77(+3.81%)
Jan 08, 2019 20.31 20.44 19.48 20.23 306,209 +0.09(+0.45%)
Jan 07, 2019 19.35 20.34 19.35 20.14 284,039 +0.79(+4.08%)
Jan 04, 2019 18.56 19.48 18.56 19.35 319,800 +0.91(+4.93%)
Jan 03, 2019 18.50 18.88 18.29 18.44 832,639 -0.10(-0.54%)
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.