Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.84 USD -1.01 (-2.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.26 19.89 18.55 19.03 320,400 -0.46(-2.36%)
May 28, 2020 20.99 20.99 19.41 19.49 226,750 -1.15(-5.57%)
May 27, 2020 19.68 20.86 19.49 20.64 276,898 +0.93(+4.72%)
May 26, 2020 19.94 19.94 19.10 19.71 251,562 +1.04(+5.57%)
May 22, 2020 18.58 18.71 17.54 18.67 310,600 +0.17(+0.92%)
May 21, 2020 17.83 18.97 17.23 18.50 526,625 +1.66(+9.86%)
May 20, 2020 16.60 17.18 16.46 16.84 318,715 +0.60(+3.69%)
May 19, 2020 16.15 16.79 15.86 16.24 389,452 -0.16(-0.98%)
May 18, 2020 17.76 17.89 16.12 16.40 356,930 +0.24(+1.49%)
May 15, 2020 14.04 16.42 14.04 16.16 438,200 +2.02(+14.29%)
May 14, 2020 13.47 14.16 12.92 14.14 146,837 +0.38(+2.76%)
May 13, 2020 14.25 14.57 13.51 13.76 252,004 -0.57(-3.98%)
May 12, 2020 15.62 15.74 14.30 14.33 243,852 -1.27(-8.14%)
May 11, 2020 15.35 15.86 14.91 15.60 196,152 -0.02(-0.13%)
May 08, 2020 15.00 15.83 14.76 15.62 219,100 +1.05(+7.21%)
May 07, 2020 14.48 14.91 14.39 14.57 195,579 +0.36(+2.53%)
May 06, 2020 14.31 14.51 13.91 14.21 226,889 +0.10(+0.71%)
May 05, 2020 14.56 15.05 13.98 14.11 206,101 -0.51(-3.49%)
May 04, 2020 13.41 14.98 13.31 14.62 297,087 +0.93(+6.79%)
May 01, 2020 13.87 14.11 13.19 13.69 355,800 -0.72(-5.00%)
Apr 30, 2020 13.78 14.67 13.62 14.41 420,750 +0.32(+2.27%)
Apr 29, 2020 15.03 15.78 14.07 14.09 466,156 -0.35(-2.42%)
Apr 28, 2020 14.53 14.90 13.80 14.44 477,385 +0.46(+3.29%)
Apr 27, 2020 14.03 14.11 13.28 13.98 383,734 +0.15(+1.08%)
Apr 24, 2020 13.34 13.94 12.16 13.83 453,300 +0.85(+6.55%)
Apr 23, 2020 12.52 13.92 11.59 12.98 727,367 +0.86(+7.10%)
Apr 22, 2020 11.84 12.38 11.43 12.12 205,452 +0.60(+5.21%)
Apr 21, 2020 11.43 11.80 11.25 11.52 141,925 -0.30(-2.54%)
Apr 20, 2020 11.93 12.03 11.37 11.82 413,077 +0.34(+2.96%)
Apr 17, 2020 11.49 11.85 11.11 11.48 380,200 +0.52(+4.74%)
Apr 16, 2020 11.00 11.16 10.60 10.96 267,901 +0.06(+0.55%)
Apr 15, 2020 10.86 11.19 10.51 10.90 222,087 -0.57(-4.97%)
Apr 14, 2020 11.58 11.58 10.38 11.47 340,250 +0.25(+2.23%)
Apr 13, 2020 11.87 11.87 10.16 11.22 343,725 -0.85(-7.04%)
Apr 09, 2020 10.57 12.13 10.24 12.07 322,700 +1.92(+18.92%)
Apr 08, 2020 9.520 10.33 9.300 10.15 186,573 +0.85(+9.14%)
Apr 07, 2020 9.840 10.27 9.120 9.300 253,098 -0.04(-0.43%)
Apr 06, 2020 8.370 9.390 8.370 9.340 235,150 +1.37(+17.19%)
Apr 03, 2020 8.560 8.800 7.800 7.970 232,600 -0.64(-7.43%)
Apr 02, 2020 8.710 9.205 8.330 8.610 219,273 -0.41(-4.55%)
Apr 01, 2020 9.830 10.05 8.770 9.020 282,990 -1.40(-13.44%)
Mar 31, 2020 9.560 10.69 9.450 10.42 354,179 +0.76(+7.87%)
Mar 30, 2020 9.210 9.850 8.620 9.660 273,208 +0.46(+5.00%)
Mar 27, 2020 9.940 9.940 9.040 9.200 206,700 -0.91(-9.00%)
Mar 26, 2020 9.580 10.20 9.320 10.11 250,421 +0.63(+6.65%)
Mar 25, 2020 8.980 10.08 8.530 9.480 248,400 +0.55(+6.16%)
Mar 24, 2020 8.330 8.930 8.130 8.930 212,230 +1.06(+13.47%)
Mar 23, 2020 8.510 8.510 7.705 7.870 257,356 -0.77(-8.91%)
Mar 20, 2020 9.430 9.800 8.230 8.640 645,400 -0.73(-7.79%)
Mar 19, 2020 8.020 9.500 7.405 9.370 429,900 +1.18(+14.41%)
Mar 18, 2020 9.000 9.010 7.245 8.190 313,001 -1.01(-10.98%)
Mar 17, 2020 10.40 10.70 9.000 9.200 583,845 -0.96(-9.45%)
Mar 16, 2020 9.570 10.32 9.450 10.16 384,188 -0.36(-3.42%)
Mar 13, 2020 10.02 10.52 9.150 10.52 299,200 +0.95(+9.93%)
Mar 12, 2020 11.40 11.40 9.560 9.570 242,063 -2.51(-20.78%)
Mar 11, 2020 12.36 12.60 11.91 12.08 222,972 -0.68(-5.33%)
Mar 10, 2020 13.30 13.32 12.21 12.76 174,087 -0.16(-1.24%)
Mar 09, 2020 14.25 14.40 12.91 12.92 384,159 -2.02(-13.52%)
Mar 06, 2020 14.98 15.34 14.62 14.94 226,400 -0.55(-3.55%)
Mar 05, 2020 16.00 16.23 15.32 15.49 299,924 -0.87(-5.32%)
Mar 04, 2020 15.92 16.40 15.46 16.36 268,291 +0.69(+4.40%)
Mar 03, 2020 16.46 16.46 15.48 15.67 326,610 -0.73(-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.