Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

50.41 USD +0.54 (+1.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.98 16.98 16.50 16.67 156,253 -0.50(-2.91%)
Jul 30, 2014 17.34 17.39 17.05 17.17 170,795 -0.04(-0.23%)
Jul 29, 2014 16.86 17.24 16.71 17.21 180,117 +0.32(+1.89%)
Jul 28, 2014 17.03 17.09 16.70 16.89 195,922 -0.18(-1.05%)
Jul 25, 2014 16.88 17.22 16.84 17.07 210,934 +0.02(+0.12%)
Jul 24, 2014 16.03 17.17 15.20 17.05 499,721 +0.79(+4.86%)
Jul 23, 2014 16.11 16.53 15.90 16.26 155,754 +0.16(+0.99%)
Jul 22, 2014 15.94 16.12 15.84 16.10 113,012 +0.27(+1.71%)
Jul 21, 2014 16.14 16.14 15.78 15.83 103,634 -0.43(-2.64%)
Jul 18, 2014 15.74 16.29 15.74 16.26 160,880 +0.48(+3.04%)
Jul 17, 2014 15.63 15.96 15.52 15.78 272,318 +0.06(+0.38%)
Jul 16, 2014 16.06 16.06 15.66 15.72 118,711 -0.24(-1.50%)
Jul 15, 2014 16.36 16.36 15.83 15.96 62,663 -0.37(-2.27%)
Jul 14, 2014 16.52 16.60 16.19 16.33 78,534 +0.05(+0.31%)
Jul 11, 2014 16.22 16.43 16.14 16.28 91,425 +0.00(+0.00%)
Jul 10, 2014 16.53 16.54 16.21 16.28 111,280 -0.64(-3.78%)
Jul 09, 2014 16.74 17.13 16.71 16.92 158,435 +0.24(+1.44%)
Jul 08, 2014 17.12 17.13 16.60 16.68 137,545 -0.57(-3.30%)
Jul 07, 2014 17.39 17.41 17.07 17.25 104,291 -0.27(-1.54%)
Jul 03, 2014 17.20 17.52 17.52 17.52 90,000 +0.34(+1.98%)
Jul 02, 2014 17.00 17.34 17.00 17.18 138,428 +0.20(+1.18%)
Jul 01, 2014 16.85 17.60 16.84 16.98 222,537 +0.24(+1.43%)
Jun 30, 2014 16.61 16.77 16.52 16.74 96,136 +0.05(+0.30%)
Jun 27, 2014 16.39 16.69 16.26 16.69 172,378 +0.30(+1.83%)
Jun 26, 2014 16.52 16.69 16.28 16.39 135,384 -0.15(-0.91%)
Jun 25, 2014 16.26 16.59 16.02 16.54 137,785 +0.28(+1.72%)
Jun 24, 2014 16.02 16.40 15.97 16.26 126,109 +0.24(+1.50%)
Jun 23, 2014 15.84 16.10 15.64 16.02 107,288 +0.17(+1.07%)
Jun 20, 2014 15.86 15.88 15.55 15.85 130,908 +0.02(+0.13%)
Jun 19, 2014 16.04 16.16 15.76 15.83 92,504 -0.14(-0.88%)
Jun 18, 2014 15.92 16.08 15.82 15.97 64,461 -0.01(-0.06%)
Jun 17, 2014 15.75 16.16 15.54 15.98 87,893 +0.18(+1.14%)
Jun 16, 2014 15.71 15.85 15.53 15.80 55,597 +0.01(+0.06%)
Jun 13, 2014 16.25 16.25 15.71 15.79 62,224 -0.37(-2.29%)
Jun 12, 2014 16.31 16.36 16.11 16.16 94,377 -0.14(-0.86%)
Jun 11, 2014 16.24 16.34 16.00 16.30 91,021 -0.07(-0.43%)
Jun 10, 2014 16.53 16.57 16.13 16.37 69,440 +0.02(+0.12%)
Jun 06, 2014 16.39 16.49 16.31 16.35 104,931 +0.09(+0.55%)
Jun 05, 2014 16.07 16.30 15.85 16.26 87,764 +0.22(+1.37%)
Jun 04, 2014 15.97 16.15 15.86 16.04 107,005 +0.04(+0.25%)
Jun 03, 2014 15.96 16.12 15.89 16.00 153,602 +0.00(+0.00%)
Jun 02, 2014 16.15 16.15 15.98 16.00 110,439 -0.07(-0.44%)
May 30, 2014 16.06 16.26 16.01 16.07 119,178 +0.04(+0.25%)
May 29, 2014 16.00 16.25 15.90 16.03 106,974 +0.03(+0.19%)
May 28, 2014 16.20 16.37 15.93 16.00 113,328 -0.30(-1.84%)
May 27, 2014 15.41 16.54 15.39 16.30 189,215 +1.05(+6.89%)
May 23, 2014 15.15 15.25 15.25 15.25 92,000 +0.01(+0.07%)
May 22, 2014 14.94 15.24 14.69 15.24 52,707 +0.43(+2.90%)
May 21, 2014 14.67 14.91 14.62 14.81 182,133 +0.20(+1.37%)
May 20, 2014 15.11 15.11 14.48 14.61 254,627 -0.51(-3.37%)
May 19, 2014 14.88 15.15 14.85 15.12 123,575 +0.24(+1.61%)
May 16, 2014 14.61 14.93 14.54 14.88 172,006 +0.23(+1.57%)
May 15, 2014 14.89 14.89 14.49 14.65 223,365 -0.30(-2.01%)
May 14, 2014 15.95 16.01 14.86 14.95 265,238 -1.06(-6.62%)
May 13, 2014 16.16 16.16 16.01 16.01 204,260 -0.19(-1.17%)
May 12, 2014 15.98 16.39 15.88 16.20 144,016 +0.27(+1.69%)
May 09, 2014 15.53 15.99 15.53 15.93 165,556 +0.27(+1.72%)
May 08, 2014 15.33 15.72 15.09 15.66 215,772 +0.28(+1.82%)
May 07, 2014 15.73 15.73 15.33 15.38 283,257 -0.28(-1.79%)
May 06, 2014 16.11 16.13 15.57 15.66 379,435 -0.55(-3.39%)
May 05, 2014 16.51 16.79 16.15 16.21 162,274 -0.45(-2.70%)
May 02, 2014 16.31 16.76 16.29 16.66 242,828 +0.34(+2.08%)
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.