Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

48.14 USD -1.09 (-2.21%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.89 27.09 26.24 26.51 315,561 -0.48(-1.78%)
Mar 30, 2015 25.98 27.04 25.87 26.99 206,058 +1.30(+5.06%)
Mar 27, 2015 25.23 25.73 25.20 25.69 129,969 +0.37(+1.46%)
Mar 26, 2015 25.21 25.35 24.84 25.32 136,916 -0.03(-0.12%)
Mar 25, 2015 26.14 26.27 25.34 25.35 155,513 -0.68(-2.61%)
Mar 24, 2015 26.31 26.50 25.82 26.03 123,002 -0.25(-0.95%)
Mar 23, 2015 27.13 27.38 26.25 26.28 209,737 -0.97(-3.56%)
Mar 20, 2015 27.18 27.68 26.79 27.25 1,445,045 +0.25(+0.93%)
Mar 19, 2015 26.10 27.04 26.07 27.00 91,067 +0.78(+2.97%)
Mar 18, 2015 26.44 26.44 25.80 26.22 88,898 -0.22(-0.83%)
Mar 17, 2015 26.16 26.46 25.91 26.44 103,727 +0.19(+0.72%)
Mar 16, 2015 26.73 26.73 26.11 26.25 173,129 -0.38(-1.43%)
Mar 13, 2015 26.91 27.10 26.39 26.63 175,688 -0.17(-0.63%)
Mar 12, 2015 25.81 26.86 25.81 26.80 165,693 +1.15(+4.48%)
Mar 11, 2015 25.68 25.81 25.48 25.65 244,034 -0.04(-0.16%)
Mar 10, 2015 25.35 25.75 24.87 25.69 179,994 +0.07(+0.27%)
Mar 09, 2015 25.68 25.87 25.51 25.62 217,039 -0.02(-0.08%)
Mar 06, 2015 25.21 25.73 25.21 25.64 259,964 +0.21(+0.83%)
Mar 05, 2015 25.16 25.48 24.68 25.43 200,088 +0.35(+1.40%)
Mar 04, 2015 25.64 25.82 24.93 25.08 338,115 -0.74(-2.87%)
Mar 03, 2015 26.33 26.36 25.38 25.82 153,302 -0.53(-2.01%)
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.