Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.23 USD +0.79 (+1.63%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.82 31.46 30.64 31.18 117,500 +0.44(+1.43%)
Mar 30, 2005 30.63 30.90 30.04 30.74 98,600 +0.14(+0.46%)
Mar 29, 2005 31.20 31.33 30.59 30.60 186,300 -0.97(-3.07%)
Mar 28, 2005 31.30 31.85 31.16 31.57 181,800 +0.36(+1.15%)
Mar 24, 2005 30.41 31.25 30.41 31.21 134,500 +0.85(+2.80%)
Mar 23, 2005 30.00 30.36 29.86 30.36 198,100 +0.37(+1.23%)
Mar 22, 2005 30.41 30.54 29.90 29.99 122,900 -0.52(-1.70%)
Mar 21, 2005 31.60 31.60 30.30 30.51 337,100 -1.15(-3.63%)
Mar 18, 2005 32.07 32.25 31.21 31.66 368,800 -0.40(-1.25%)
Mar 17, 2005 33.23 33.23 32.05 32.06 149,400 -1.02(-3.08%)
Mar 16, 2005 33.46 33.61 32.99 33.08 128,600 -0.35(-1.05%)
Mar 15, 2005 32.97 33.43 32.97 33.43 261,300 +0.58(+1.77%)
Mar 14, 2005 32.46 32.91 32.31 32.85 173,200 +0.49(+1.51%)
Mar 11, 2005 32.84 33.00 32.07 32.36 187,800 -0.38(-1.16%)
Mar 10, 2005 33.00 33.27 32.70 32.74 266,600 -0.13(-0.40%)
Mar 09, 2005 33.25 33.25 32.42 32.87 242,800 -0.53(-1.59%)
Mar 08, 2005 33.88 34.09 33.11 33.40 243,000 -0.45(-1.33%)
Mar 07, 2005 34.65 34.72 33.83 33.85 116,600 -0.37(-1.08%)
Mar 04, 2005 34.31 34.68 34.09 34.22 82,200 +0.16(+0.47%)
Mar 03, 2005 34.90 34.90 33.91 34.06 233,600 -0.75(-2.15%)
Mar 02, 2005 34.91 35.08 34.73 34.81 186,600 -0.09(-0.26%)
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.