Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.64 USD -0.33 (-0.97%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.16 10.16 9.920 10.00 27,000 -0.28(-2.72%)
Oct 30, 2002 10.32 10.32 10.28 10.28 40,600 -0.07(-0.68%)
Oct 29, 2002 10.30 10.35 10.20 10.35 5,100 -0.05(-0.48%)
Oct 28, 2002 10.44 10.44 10.25 10.40 9,800 -0.04(-0.38%)
Oct 25, 2002 10.39 10.52 10.34 10.44 18,500 +0.14(+1.36%)
Oct 24, 2002 9.850 10.80 9.850 10.30 56,400 +1.12(+12.20%)
Oct 23, 2002 9.090 9.200 9.020 9.180 2,600 +0.18(+2.00%)
Oct 22, 2002 8.880 9.100 8.880 9.000 36,700 +0.12(+1.35%)
Oct 21, 2002 9.030 9.030 8.510 8.880 16,300 -0.15(-1.66%)
Oct 18, 2002 8.860 9.080 8.750 9.030 8,600 +0.27(+3.08%)
Oct 17, 2002 8.250 8.760 8.250 8.760 7,500 +0.55(+6.70%)
Oct 16, 2002 8.500 8.500 8.200 8.210 5,200 -0.34(-3.98%)
Oct 15, 2002 8.010 8.580 8.010 8.550 18,800 +0.54(+6.74%)
Oct 14, 2002 7.700 8.050 7.700 8.010 8,800 +0.41(+5.39%)
Oct 11, 2002 7.600 7.710 7.150 7.600 89,000 +0.10(+1.33%)
Oct 10, 2002 7.600 7.600 7.430 7.500 6,800 -0.13(-1.70%)
Oct 09, 2002 8.320 8.330 7.550 7.630 54,400 -0.79(-9.38%)
Oct 08, 2002 8.430 8.460 8.380 8.420 12,500 -0.01(-0.12%)
Oct 07, 2002 8.440 8.470 8.390 8.430 14,000 -0.02(-0.24%)
Oct 04, 2002 8.950 8.950 8.410 8.450 12,300 -0.40(-4.52%)
Oct 03, 2002 8.350 8.850 8.350 8.850 21,800 +0.58(+7.01%)
Oct 02, 2002 8.200 8.600 8.140 8.270 90,000 +0.02(+0.24%)
Oct 01, 2002 8.910 8.950 8.250 8.250 20,100 -0.76(-8.44%)
Sep 30, 2002 9.250 9.250 9.000 9.010 23,000 -0.34(-3.64%)
Sep 27, 2002 9.600 9.670 9.300 9.350 11,200 -0.27(-2.81%)
Sep 26, 2002 9.730 9.730 9.610 9.620 29,700 -0.04(-0.41%)
Sep 25, 2002 9.500 9.660 9.500 9.660 6,600 +0.16(+1.68%)
Sep 24, 2002 9.850 9.850 9.460 9.500 13,600 -0.45(-4.52%)
Sep 23, 2002 10.35 10.35 9.850 9.950 31,200 -0.50(-4.78%)
Sep 20, 2002 10.70 10.70 10.15 10.45 65,200 -0.27(-2.52%)
Sep 19, 2002 11.20 11.20 10.50 10.72 60,300 -0.44(-3.94%)
Sep 18, 2002 11.24 11.30 11.16 11.16 15,500 -0.09(-0.80%)
Sep 17, 2002 11.35 11.35 11.25 11.25 1,500 -0.19(-1.66%)
Sep 16, 2002 11.30 11.47 11.30 11.44 2,800 +0.24(+2.14%)
Sep 13, 2002 11.18 11.22 11.18 11.20 230,000 +0.00(+0.00%)
Sep 12, 2002 11.00 11.20 11.00 11.20 8,400 +0.20(+1.82%)
Sep 11, 2002 10.90 11.00 10.90 11.00 16,500 +0.60(+5.77%)
Sep 10, 2002 10.08 10.50 10.02 10.40 27,400 +0.32(+3.17%)
Sep 09, 2002 9.550 10.10 9.420 10.08 108,400 +0.43(+4.46%)
Sep 06, 2002 9.800 9.830 9.470 9.650 51,900 -0.19(-1.93%)
Sep 05, 2002 9.900 10.05 9.840 9.840 19,900 -0.40(-3.91%)
Sep 04, 2002 10.48 10.50 10.23 10.24 15,700 -0.21(-2.01%)
Sep 03, 2002 11.15 11.15 10.45 10.45 34,400 -0.75(-6.70%)
Aug 30, 2002 11.25 11.45 11.20 11.20 2,200 -0.12(-1.06%)
Aug 29, 2002 11.25 11.32 11.15 11.32 6,000 +0.12(+1.07%)
Aug 28, 2002 11.35 11.37 11.20 11.20 4,000 -0.18(-1.58%)
Aug 27, 2002 11.49 11.50 11.35 11.38 6,900 -0.11(-0.96%)
Aug 26, 2002 11.42 11.49 11.42 11.49 11,100 +0.12(+1.06%)
Aug 23, 2002 11.46 11.46 11.32 11.37 3,200 -0.09(-0.79%)
Aug 22, 2002 11.45 11.48 11.40 11.46 140,000 -0.04(-0.35%)
Aug 21, 2002 10.90 11.50 10.90 11.50 54,700 +0.60(+5.50%)
Aug 20, 2002 11.45 11.50 10.83 10.90 41,300 -0.60(-5.22%)
Aug 16, 2002 11.20 11.50 11.20 11.50 28,300 +0.30(+2.68%)
Aug 15, 2002 11.20 11.31 11.09 11.20 46,400 +0.00(+0.00%)
Aug 14, 2002 11.70 11.75 10.56 11.20 71,900 -0.58(-4.92%)
Aug 13, 2002 12.48 12.48 11.78 11.78 36,400 -0.70(-5.61%)
Aug 12, 2002 12.60 12.60 12.48 12.48 4,600 +0.38(+3.14%)
Aug 07, 2002 12.10 12.20 11.90 12.10 10,700 +0.05(+0.41%)
Aug 06, 2002 12.12 12.12 12.00 12.05 28,200 -0.04(-0.33%)
Aug 05, 2002 12.18 12.18 12.05 12.09 34,100 -0.09(-0.74%)
Aug 02, 2002 12.29 12.29 12.08 12.18 88,900 -0.11(-0.90%)
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.