Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

54.74 USD +4.34 (+8.60%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.95 16.10 15.77 16.06 480,621 +0.00(+0.00%)
Apr 29, 2014 16.17 16.22 15.76 16.06 316,548 +0.01(+0.06%)
Apr 28, 2014 16.25 16.27 15.76 16.05 309,281 -0.08(-0.50%)
Apr 25, 2014 16.28 16.35 15.81 16.13 336,101 -0.12(-0.74%)
Apr 24, 2014 15.00 16.90 14.95 16.25 768,768 +0.73(+4.70%)
Apr 23, 2014 15.70 16.00 15.49 15.52 293,268 -0.20(-1.27%)
Apr 22, 2014 15.77 15.91 15.69 15.72 62,152 +0.03(+0.19%)
Apr 21, 2014 15.83 16.04 15.65 15.69 56,524 -0.14(-0.88%)
Apr 17, 2014 15.67 15.83 15.83 15.83 75,600 +0.09(+0.57%)
Apr 16, 2014 15.53 15.85 15.44 15.74 172,022 +0.34(+2.21%)
Apr 15, 2014 15.29 15.43 15.01 15.40 244,170 +0.11(+0.72%)
Apr 14, 2014 15.24 15.31 15.01 15.29 287,124 +0.23(+1.53%)
Apr 11, 2014 15.07 15.55 15.03 15.06 197,801 -0.19(-1.25%)
Apr 10, 2014 15.23 15.35 14.97 15.25 234,621 -0.01(-0.07%)
Apr 09, 2014 14.95 15.33 14.85 15.26 69,363 +0.35(+2.35%)
Apr 08, 2014 14.90 15.19 14.57 14.91 121,706 +0.03(+0.20%)
Apr 07, 2014 14.85 15.04 14.55 14.88 261,410 -0.06(-0.40%)
Apr 04, 2014 15.41 15.41 14.47 14.94 167,591 -0.32(-2.10%)
Apr 03, 2014 15.40 15.47 15.05 15.26 69,734 -0.11(-0.72%)
Apr 02, 2014 15.45 15.48 15.21 15.37 110,484 -0.09(-0.58%)
Apr 01, 2014 15.29 15.66 15.16 15.46 142,166 +0.27(+1.78%)
Mar 31, 2014 14.88 15.52 14.88 15.19 172,614 +0.45(+3.05%)
Mar 28, 2014 14.95 14.98 14.66 14.74 274,209 -0.24(-1.60%)
Mar 27, 2014 15.20 15.35 14.84 14.98 68,943 -0.25(-1.64%)
Mar 26, 2014 15.88 15.96 15.11 15.23 341,997 -0.52(-3.30%)
Mar 25, 2014 16.17 16.22 15.61 15.75 110,239 -0.29(-1.81%)
Mar 24, 2014 16.25 16.29 15.81 16.04 133,159 -0.21(-1.29%)
Mar 21, 2014 16.51 16.73 16.06 16.25 215,369 -0.26(-1.57%)
Mar 20, 2014 16.32 16.64 16.32 16.51 56,822 +0.09(+0.55%)
Mar 19, 2014 16.23 16.70 16.22 16.42 209,639 +0.15(+0.92%)
Mar 18, 2014 15.88 16.50 15.88 16.27 94,424 +0.37(+2.33%)
Mar 17, 2014 15.95 16.03 15.78 15.90 68,691 +0.14(+0.89%)
Mar 14, 2014 15.62 16.06 15.62 15.76 98,870 +0.05(+0.32%)
Mar 13, 2014 15.97 15.98 15.65 15.71 155,227 -0.17(-1.07%)
Mar 12, 2014 15.76 16.02 15.69 15.88 65,748 +0.03(+0.19%)
Mar 11, 2014 16.28 16.31 15.67 15.85 295,897 -0.44(-2.70%)
Mar 10, 2014 16.61 16.72 16.14 16.29 187,654 -0.29(-1.75%)
Mar 07, 2014 16.72 16.82 16.44 16.58 122,058 -0.07(-0.42%)
Mar 06, 2014 16.00 17.06 15.98 16.65 350,944 +0.66(+4.13%)
Mar 05, 2014 15.85 16.08 15.62 15.99 258,099 +0.18(+1.14%)
Mar 04, 2014 14.25 15.89 14.25 15.81 619,017 +1.76(+12.53%)
Mar 03, 2014 14.28 14.28 13.73 14.05 144,078 -0.35(-2.43%)
Feb 28, 2014 14.46 14.61 14.28 14.40 112,473 -0.01(-0.07%)
Feb 27, 2014 14.28 14.54 14.25 14.41 80,818 +0.06(+0.42%)
Feb 26, 2014 14.25 14.67 14.25 14.35 77,934 +0.16(+1.13%)
Feb 25, 2014 14.18 14.34 14.10 14.19 90,939 +0.00(+0.00%)
Feb 24, 2014 14.16 14.22 14.00 14.19 123,787 +0.19(+1.36%)
Feb 21, 2014 14.24 14.29 13.91 14.00 111,135 -0.17(-1.20%)
Feb 20, 2014 14.15 14.28 14.09 14.17 58,954 +0.01(+0.07%)
Feb 19, 2014 14.21 14.41 14.03 14.16 151,434 -0.09(-0.63%)
Feb 18, 2014 14.05 14.30 13.98 14.25 98,964 +0.26(+1.86%)
Feb 14, 2014 14.19 13.99 13.99 13.99 35,200 -0.18(-1.27%)
Feb 13, 2014 13.90 14.24 13.88 14.17 212,964 +0.13(+0.93%)
Feb 12, 2014 14.18 14.29 13.91 14.04 43,191 -0.16(-1.13%)
Feb 11, 2014 14.07 14.40 14.07 14.20 98,446 +0.16(+1.14%)
Feb 10, 2014 14.19 14.19 13.86 14.04 142,346 -0.11(-0.78%)
Feb 07, 2014 13.95 14.17 13.82 14.15 123,414 +0.24(+1.73%)
Feb 06, 2014 13.77 14.03 13.77 13.91 117,066 +0.17(+1.24%)
Feb 05, 2014 13.81 13.81 13.33 13.74 150,581 -0.14(-1.01%)
Feb 04, 2014 14.16 14.24 13.85 13.88 162,476 -0.18(-1.28%)
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.