Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.87 USD -1.15 (-2.25%)
Official Closing Price Updated: 7:16 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.750 9.850 9.510 9.640 178,461 -0.05(-0.52%)
May 30, 2012 9.850 9.910 9.650 9.690 123,344 -0.31(-3.10%)
May 29, 2012 9.590 10.03 9.510 10.00 261,603 +0.54(+5.71%)
May 25, 2012 9.810 9.910 9.420 9.460 130,751 -0.37(-3.76%)
May 24, 2012 9.680 9.880 9.540 9.830 132,291 +0.15(+1.55%)
May 23, 2012 9.590 9.790 9.300 9.680 106,622 -0.05(-0.51%)
May 22, 2012 9.560 9.840 9.490 9.730 242,554 +0.16(+1.67%)
May 21, 2012 9.490 9.650 9.260 9.570 253,742 +0.15(+1.59%)
May 18, 2012 9.940 9.940 9.300 9.420 200,987 -0.53(-5.33%)
May 17, 2012 10.07 10.18 9.850 9.950 210,698 -0.05(-0.50%)
May 16, 2012 10.37 10.54 9.950 10.00 79,668 -0.54(-5.12%)
May 15, 2012 10.33 10.56 10.17 10.54 203,511 +0.16(+1.54%)
May 14, 2012 10.34 10.44 10.20 10.38 105,512 -0.13(-1.24%)
May 11, 2012 9.770 10.53 9.750 10.51 207,338 +0.65(+6.59%)
May 10, 2012 9.930 9.960 9.750 9.860 483,291 +0.00(+0.00%)
May 09, 2012 9.660 10.03 9.580 9.860 157,733 +0.07(+0.72%)
May 08, 2012 10.01 10.11 9.570 9.790 216,870 -0.32(-3.17%)
May 07, 2012 9.510 10.13 9.420 10.11 191,664 +0.61(+6.42%)
May 04, 2012 10.00 10.04 9.480 9.500 99,104 -0.54(-5.38%)
May 03, 2012 9.860 10.60 9.860 10.04 149,012 +0.19(+1.93%)
May 02, 2012 10.00 10.10 9.770 9.850 330,998 -0.28(-2.76%)
May 01, 2012 10.68 10.74 10.00 10.13 278,944 -0.53(-4.97%)
Apr 30, 2012 11.03 11.17 10.60 10.66 243,087 -0.44(-3.96%)
Apr 27, 2012 11.06 11.20 10.76 11.10 498,544 +0.04(+0.36%)
Apr 26, 2012 10.25 11.24 10.00 11.06 967,852 +2.16(+24.27%)
Apr 25, 2012 8.670 8.940 8.640 8.900 52,191 +0.39(+4.58%)
Apr 24, 2012 8.220 8.620 8.220 8.510 65,761 +0.29(+3.53%)
Apr 23, 2012 8.340 8.460 8.150 8.220 53,584 -0.29(-3.41%)
Apr 20, 2012 8.540 8.865 8.450 8.510 79,233 +0.08(+0.95%)
Apr 19, 2012 8.750 8.930 8.360 8.430 68,332 -0.35(-3.99%)
Apr 18, 2012 8.740 9.150 8.620 8.780 90,105 -0.03(-0.34%)
Apr 17, 2012 8.420 8.900 8.330 8.810 132,124 +0.46(+5.51%)
Apr 16, 2012 8.020 8.400 7.930 8.350 66,799 +0.38(+4.77%)
Apr 13, 2012 8.320 8.320 7.870 7.970 38,576 -0.42(-5.01%)
Apr 12, 2012 8.020 8.480 8.020 8.390 38,496 +0.34(+4.22%)
Apr 11, 2012 7.930 8.100 7.930 8.050 52,162 +0.17(+2.16%)
Apr 10, 2012 8.010 8.150 7.840 7.880 85,561 -0.13(-1.62%)
Apr 09, 2012 8.040 8.189 7.930 8.010 72,007 -0.23(-2.79%)
Apr 05, 2012 8.130 8.255 8.120 8.240 42,642 +0.05(+0.61%)
Apr 04, 2012 8.260 8.260 8.100 8.190 54,302 -0.23(-2.73%)
Apr 03, 2012 8.510 8.630 8.200 8.420 87,484 -0.14(-1.64%)
Apr 02, 2012 8.180 8.560 8.150 8.560 102,319 +0.33(+4.01%)
Mar 30, 2012 8.340 8.340 8.150 8.230 61,581 -0.01(-0.12%)
Mar 29, 2012 8.170 8.390 8.070 8.240 52,587 -0.02(-0.24%)
Mar 28, 2012 8.580 8.650 8.160 8.260 63,460 -0.33(-3.84%)
Mar 27, 2012 8.730 8.740 8.440 8.590 49,884 -0.14(-1.60%)
Mar 26, 2012 8.400 8.750 8.400 8.730 74,112 +0.41(+4.93%)
Mar 23, 2012 8.090 8.350 8.000 8.320 48,713 +0.25(+3.10%)
Mar 22, 2012 7.930 8.110 7.925 8.070 35,268 +0.09(+1.13%)
Mar 21, 2012 8.030 8.200 7.980 7.980 32,012 -0.01(-0.13%)
Mar 20, 2012 7.970 8.250 7.970 7.990 45,088 -0.08(-0.99%)
Mar 19, 2012 7.780 8.200 7.760 8.070 44,668 +0.24(+3.07%)
Mar 16, 2012 7.900 7.940 7.750 7.830 119,350 -0.04(-0.51%)
Mar 15, 2012 7.850 7.950 7.530 7.870 54,198 -0.01(-0.13%)
Mar 14, 2012 7.820 7.950 7.790 7.880 24,594 +0.05(+0.64%)
Mar 13, 2012 7.410 7.835 7.370 7.830 64,687 +0.46(+6.24%)
Mar 12, 2012 7.350 7.390 7.310 7.370 37,296 +0.00(+0.00%)
Mar 09, 2012 7.230 7.400 7.200 7.370 53,346 +0.13(+1.80%)
Mar 08, 2012 7.360 7.380 7.200 7.240 38,556 -0.05(-0.69%)
Mar 07, 2012 7.190 7.350 7.140 7.290 57,549 +0.15(+2.10%)
Mar 06, 2012 7.250 7.330 7.130 7.140 79,195 -0.18(-2.46%)
Mar 05, 2012 7.310 7.460 7.250 7.320 65,992 +0.02(+0.27%)
Mar 02, 2012 7.630 7.730 7.230 7.300 88,964 -0.34(-4.45%)
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.