Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

45.48 USD -1.51 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.560 6.620 6.250 6.560 1,300 +0.20(+3.14%)
Aug 30, 2010 6.750 6.770 6.290 6.360 186,338 -0.42(-6.19%)
Aug 27, 2010 6.780 6.800 6.220 6.780 159,737 +0.53(+8.48%)
Aug 26, 2010 6.660 6.760 6.170 6.250 185,064 -0.39(-5.87%)
Aug 25, 2010 6.460 6.670 6.390 6.640 482 +0.12(+1.84%)
Aug 24, 2010 6.395 6.620 6.390 6.520 1,958 +0.03(+0.46%)
Aug 23, 2010 6.760 6.880 6.480 6.490 272,539 -0.22(-3.28%)
Aug 20, 2010 6.520 6.790 6.460 6.710 145,519 +0.13(+1.98%)
Aug 19, 2010 6.890 6.960 6.550 6.580 1,682 -0.33(-4.78%)
Aug 18, 2010 6.650 7.040 6.600 6.910 7,462 +0.23(+3.44%)
Aug 17, 2010 6.820 7.000 6.640 6.680 1,162 -0.02(-0.30%)
Aug 16, 2010 6.550 6.900 6.520 6.700 219,931 +0.11(+1.67%)
Aug 13, 2010 6.590 6.710 6.590 6.590 136,130 -0.15(-2.23%)
Aug 12, 2010 6.550 6.780 6.510 6.740 224,173 -0.01(-0.15%)
Aug 11, 2010 6.770 6.930 6.560 6.750 2,109 -0.21(-3.02%)
Aug 10, 2010 7.120 7.160 6.870 6.960 900 -0.28(-3.87%)
Aug 09, 2010 7.610 7.620 7.190 7.240 114,276 -0.27(-3.60%)
Aug 06, 2010 7.510 7.690 7.130 7.510 203,788 -0.01(-0.13%)
Aug 05, 2010 7.510 7.630 7.450 7.520 138,435 -0.06(-0.79%)
Aug 04, 2010 7.470 7.650 7.200 7.580 280,537 +0.14(+1.88%)
Aug 03, 2010 8.100 8.140 7.310 7.440 270,924 -0.70(-8.60%)
Aug 02, 2010 7.770 8.510 7.770 8.140 214,736 +0.54(+7.11%)
Jul 30, 2010 7.600 7.630 7.190 7.600 195,188 +0.12(+1.60%)
Jul 29, 2010 7.560 7.730 7.210 7.480 236,792 +0.02(+0.27%)
Jul 28, 2010 7.460 8.070 7.380 7.460 782 -0.47(-5.93%)
Jul 27, 2010 7.930 8.110 7.830 7.930 133,711 +0.06(+0.76%)
Jul 26, 2010 7.820 7.890 7.580 7.870 232,144 +0.05(+0.64%)
Jul 23, 2010 7.650 8.000 7.530 7.820 181,669 +0.11(+1.43%)
Jul 22, 2010 7.230 7.770 7.230 7.710 261,722 +0.63(+8.90%)
Jul 21, 2010 7.100 7.330 7.010 7.080 344,128 +0.04(+0.57%)
Jul 20, 2010 6.540 7.070 6.540 7.040 225,338 +0.39(+5.86%)
Jul 19, 2010 6.690 6.900 6.420 6.650 269,812 -0.07(-1.04%)
Jul 16, 2010 6.720 7.410 6.595 6.720 499,869 -0.71(-9.56%)
Jul 15, 2010 7.590 7.710 7.180 7.430 134,622 -0.11(-1.46%)
Jul 14, 2010 7.780 7.870 7.460 7.540 146,433 -0.30(-3.83%)
Jul 13, 2010 7.840 7.870 7.300 7.840 1,911 +0.57(+7.84%)
Jul 12, 2010 7.340 7.550 6.945 7.270 238,565 -0.12(-1.62%)
Jul 09, 2010 7.390 7.450 6.920 7.390 162,328 +0.39(+5.57%)
Jul 08, 2010 7.000 7.290 6.840 7.000 581 +0.04(+0.57%)
Jul 07, 2010 6.380 7.000 6.360 6.960 363,404 +0.60(+9.43%)
Jul 06, 2010 6.360 7.660 6.310 6.360 977 -0.70(-9.92%)
Jul 02, 2010 7.060 7.220 6.810 7.060 191,830 -0.05(-0.70%)
Jul 01, 2010 6.940 7.315 6.831 7.110 347,010 +0.17(+2.45%)
Jun 30, 2010 6.940 7.540 6.910 6.940 3,033 -0.36(-4.93%)
Jun 29, 2010 7.440 7.440 7.140 7.300 273,253 -0.35(-4.58%)
Jun 25, 2010 7.650 8.060 7.210 7.650 2,731,910 +0.31(+4.22%)
Jun 24, 2010 7.350 7.590 7.290 7.340 481,055 -0.02(-0.27%)
Jun 23, 2010 7.490 7.550 7.210 7.360 409,479 -0.12(-1.60%)
Jun 22, 2010 7.990 8.200 7.380 7.480 381,002 -0.49(-6.15%)
Jun 21, 2010 8.700 8.840 7.890 7.970 263,995 -0.56(-6.57%)
Jun 18, 2010 8.530 8.540 8.260 8.530 159,189 +0.21(+2.52%)
Jun 17, 2010 8.330 8.400 8.110 8.320 148,388 -0.03(-0.36%)
Jun 16, 2010 8.260 8.450 8.100 8.350 202,928 -0.06(-0.71%)
Jun 15, 2010 8.330 8.470 8.020 8.410 196,273 +0.12(+1.45%)
Jun 14, 2010 8.460 8.540 8.250 8.290 169,825 +0.05(+0.61%)
Jun 11, 2010 8.080 8.410 7.870 8.240 214,890 +0.09(+1.10%)
Jun 10, 2010 7.910 8.390 7.910 8.150 356,242 +0.27(+3.43%)
Jun 09, 2010 7.870 8.100 7.680 7.880 292,847 +0.05(+0.64%)
Jun 08, 2010 8.140 8.240 7.780 7.830 370,463 -0.31(-3.81%)
Jun 07, 2010 9.020 9.200 8.050 8.140 330,325 -0.88(-9.73%)
Jun 04, 2010 9.018 9.579 9.000 9.018 135,256 -0.78(-7.98%)
Jun 03, 2010 9.810 9.980 9.595 9.800 294,780 +0.16(+1.66%)
Jun 02, 2010 9.550 9.960 9.300 9.640 313,110 +0.18(+1.90%)
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.