Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.59 USD -2.18 (-4.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.560 8.770 8.470 8.760 63,624 +0.22(+2.58%)
Jun 29, 2011 8.520 8.580 8.440 8.540 72,022 +0.04(+0.47%)
Jun 28, 2011 8.450 8.530 8.350 8.500 44,845 +0.07(+0.83%)
Jun 27, 2011 8.390 8.650 8.360 8.430 118,686 +0.01(+0.12%)
Jun 24, 2011 8.200 8.490 8.150 8.420 238,152 +0.24(+2.93%)
Jun 23, 2011 7.840 8.250 7.800 8.180 76,316 +0.20(+2.51%)
Jun 22, 2011 8.280 8.420 7.970 7.980 122,362 -0.36(-4.32%)
Jun 21, 2011 8.140 8.380 8.080 8.340 76,452 +0.29(+3.60%)
Jun 20, 2011 8.030 8.090 7.960 8.050 75,477 +0.13(+1.64%)
Jun 17, 2011 7.770 7.990 7.770 7.920 126,931 +0.24(+3.13%)
Jun 16, 2011 7.570 7.780 7.530 7.680 89,418 +0.10(+1.32%)
Jun 15, 2011 7.680 7.790 7.510 7.580 65,112 -0.22(-2.82%)
Jun 14, 2011 7.860 7.970 7.730 7.800 58,386 +0.08(+1.04%)
Jun 13, 2011 7.830 7.830 7.720 7.720 62,141 -0.09(-1.15%)
Jun 10, 2011 7.730 7.900 7.730 7.810 77,490 -0.01(-0.13%)
Jun 09, 2011 8.140 8.140 7.810 7.820 69,164 -0.32(-3.93%)
Jun 08, 2011 7.700 8.210 7.680 8.140 137,528 +0.40(+5.17%)
Jun 07, 2011 7.850 8.000 7.674 7.740 121,658 -0.08(-1.02%)
Jun 06, 2011 8.150 8.160 7.800 7.820 146,293 -0.33(-4.05%)
Jun 03, 2011 8.150 8.290 8.030 8.150 112,410 +0.13(+1.62%)
May 24, 2011 8.350 8.470 8.010 8.020 66,532 -0.27(-3.26%)
May 23, 2011 8.375 8.480 8.270 8.290 63,469 -0.24(-2.81%)
May 20, 2011 8.710 8.710 8.500 8.530 62,051 -0.25(-2.85%)
May 19, 2011 8.760 8.891 8.710 8.780 77,073 +0.06(+0.69%)
May 18, 2011 8.650 8.900 8.600 8.720 131,991 +0.01(+0.11%)
May 17, 2011 9.220 9.300 8.640 8.710 135,712 -0.62(-6.65%)
May 16, 2011 9.350 9.430 9.280 9.330 103,654 -0.13(-1.37%)
May 13, 2011 9.470 9.620 9.330 9.460 51,050 -0.01(-0.11%)
May 12, 2011 9.270 9.560 9.270 9.470 55,688 +0.11(+1.18%)
May 11, 2011 9.560 9.610 9.320 9.360 66,098 -0.23(-2.40%)
May 10, 2011 9.420 9.650 9.420 9.590 62,821 +0.24(+2.57%)
May 09, 2011 9.350 9.440 9.310 9.350 64,058 +0.01(+0.11%)
May 06, 2011 9.300 9.450 9.300 9.340 67,255 +0.18(+1.97%)
May 05, 2011 9.010 9.400 9.010 9.160 87,728 +0.07(+0.77%)
May 04, 2011 9.450 9.670 9.090 9.090 130,801 -0.31(-3.30%)
May 03, 2011 9.500 9.500 9.280 9.400 138,957 -0.11(-1.16%)
May 02, 2011 9.490 9.520 9.430 9.510 137,211 -0.05(-0.52%)
Apr 29, 2011 9.950 9.950 9.350 9.560 131,737 +0.01(+0.10%)
Apr 28, 2011 9.930 10.05 9.390 9.550 103,750 -0.43(-4.31%)
Apr 27, 2011 10.27 10.27 9.950 9.980 78,106 -0.26(-2.54%)
Apr 26, 2011 9.950 10.63 9.840 10.24 346,313 +0.33(+3.33%)
Apr 25, 2011 9.730 9.950 9.710 9.910 45,358 +0.16(+1.64%)
Apr 21, 2011 9.620 9.800 9.510 9.750 108,719 +0.23(+2.42%)
Apr 20, 2011 9.580 9.620 9.400 9.520 127,239 +0.23(+2.48%)
Apr 19, 2011 9.150 9.350 9.150 9.290 212,045 +0.20(+2.20%)
Apr 18, 2011 9.010 9.230 8.940 9.090 105,687 -0.17(-1.84%)
Apr 15, 2011 9.140 9.300 8.960 9.260 89,114 +0.10(+1.09%)
Apr 14, 2011 8.900 9.300 8.810 9.160 70,065 +0.14(+1.55%)
Apr 13, 2011 9.360 9.450 8.770 9.020 71,599 -0.26(-2.80%)
Apr 12, 2011 9.500 9.870 9.260 9.280 108,566 -0.29(-3.03%)
Apr 11, 2011 9.500 9.590 9.370 9.570 82,034 +0.07(+0.74%)
Apr 08, 2011 10.00 10.00 9.490 9.500 46,598 -0.41(-4.14%)
Apr 07, 2011 9.970 10.30 9.680 9.910 92,919 -0.03(-0.30%)
Apr 06, 2011 9.880 10.06 9.830 9.940 95,258 +0.17(+1.74%)
Apr 05, 2011 9.850 9.970 9.730 9.770 70,090 -0.13(-1.31%)
Apr 04, 2011 9.930 10.02 9.860 9.900 140,680 -0.02(-0.20%)
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.