Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.64 USD -0.33 (-0.97%)
Official Closing Price Updated: 7:20 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.340 7.550 7.210 7.480 50,389 +0.10(+1.36%)
Oct 28, 2010 7.590 7.590 7.290 7.380 70,360 -0.08(-1.07%)
Oct 27, 2010 7.550 7.550 7.180 7.460 73,993 -0.03(-0.40%)
Oct 25, 2010 7.710 7.740 7.440 7.490 91,496 -0.11(-1.45%)
Oct 22, 2010 7.370 7.610 7.260 7.600 73,133 +0.25(+3.40%)
Oct 21, 2010 7.770 7.940 7.250 7.350 161,962 -0.35(-4.55%)
Oct 20, 2010 7.490 7.820 7.410 7.700 90,169 +0.29(+3.91%)
Oct 19, 2010 7.530 7.860 7.340 7.410 149,143 -0.27(-3.52%)
Oct 18, 2010 7.550 7.800 7.550 7.680 81,506 +0.14(+1.86%)
Oct 15, 2010 7.810 7.880 7.470 7.540 91,130 -0.15(-1.95%)
Oct 14, 2010 7.800 7.800 7.500 7.690 94,234 -0.10(-1.28%)
Oct 13, 2010 7.510 7.870 7.460 7.790 86,337 +0.31(+4.14%)
Oct 12, 2010 7.770 7.890 7.450 7.480 137,627 -0.35(-4.47%)
Oct 11, 2010 8.160 8.160 7.780 7.830 90,839 -0.36(-4.40%)
Oct 08, 2010 8.190 8.270 7.630 8.190 129,479 +0.51(+6.64%)
Oct 07, 2010 7.500 7.800 7.380 7.680 437 +0.26(+3.50%)
Oct 06, 2010 7.520 7.550 7.260 7.420 66,575 -0.10(-1.33%)
Oct 05, 2010 7.100 7.550 6.960 7.520 120,351 +0.54(+7.74%)
Oct 04, 2010 7.260 7.280 6.850 6.980 88,875 -0.29(-3.99%)
Oct 01, 2010 7.270 7.320 6.940 7.270 81,711 +0.23(+3.27%)
Sep 30, 2010 7.160 7.210 6.820 7.040 103,908 -0.02(-0.28%)
Sep 29, 2010 6.830 7.120 6.760 7.060 90,384 +0.17(+2.47%)
Sep 28, 2010 7.100 7.180 6.720 6.890 206 -0.16(-2.27%)
Sep 27, 2010 7.270 7.300 6.920 7.050 68,532 -0.20(-2.76%)
Sep 24, 2010 6.880 7.320 6.880 7.250 104,723 +0.54(+8.05%)
Sep 23, 2010 6.710 7.080 6.680 6.710 23,952 -0.23(-3.31%)
Sep 22, 2010 6.930 7.060 6.860 6.940 147,758 -0.04(-0.57%)
Sep 21, 2010 7.330 7.400 6.960 6.980 100,357 -0.38(-5.16%)
Sep 20, 2010 6.910 7.400 6.820 7.360 133,080 +0.46(+6.67%)
Sep 17, 2010 6.900 6.990 6.760 6.900 155,355 +0.00(+0.00%)
Sep 15, 2010 6.850 7.000 6.720 6.900 78,649 +0.02(+0.29%)
Sep 14, 2010 6.950 7.030 6.760 6.880 146,120 -0.07(-1.01%)
Sep 13, 2010 6.890 7.020 6.730 6.950 157,502 +0.16(+2.36%)
Sep 10, 2010 6.780 6.930 6.690 6.790 117,579 +0.03(+0.44%)
Sep 09, 2010 7.040 7.100 6.640 6.760 71,964 -0.12(-1.74%)
Sep 08, 2010 6.890 7.200 6.850 6.880 122,039 +0.00(+0.00%)
Sep 07, 2010 7.300 7.330 6.810 6.880 695 -0.45(-6.14%)
Sep 03, 2010 7.210 7.520 7.080 7.330 126,404 +0.25(+3.53%)
Sep 02, 2010 6.990 7.170 6.863 7.080 346 +0.06(+0.85%)
Sep 01, 2010 6.710 7.020 6.650 7.020 137,460 +0.46(+7.01%)
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%)
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.