Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.23 USD +0.79 (+1.63%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.060 7.320 6.700 6.790 160,917 -0.22(-3.14%)
Aug 30, 2011 6.910 7.100 6.710 7.010 65,517 +0.01(+0.14%)
Aug 29, 2011 6.560 7.030 6.560 7.000 136,209 +0.52(+8.02%)
Aug 26, 2011 6.340 6.600 6.201 6.480 63,877 +0.08(+1.25%)
Aug 25, 2011 6.880 6.920 6.350 6.400 111,853 -0.42(-6.16%)
Aug 24, 2011 6.690 6.980 6.560 6.820 129,891 +0.11(+1.64%)
Aug 23, 2011 6.020 6.790 5.990 6.710 117,378 +0.75(+12.58%)
Aug 22, 2011 6.310 6.310 5.760 5.960 128,756 -0.07(-1.16%)
Aug 19, 2011 6.210 6.690 5.920 6.030 202,976 -0.41(-6.37%)
Aug 18, 2011 6.850 6.880 6.400 6.440 164,267 -0.68(-9.55%)
Aug 17, 2011 7.270 7.420 7.060 7.120 68,811 -0.07(-0.97%)
Aug 16, 2011 7.220 7.340 7.160 7.190 88,016 -0.16(-2.18%)
Aug 15, 2011 7.460 7.590 7.140 7.350 108,289 -0.01(-0.14%)
Aug 12, 2011 7.500 7.540 7.250 7.360 96,794 -0.04(-0.54%)
Aug 11, 2011 7.380 7.590 7.250 7.400 105,298 +0.08(+1.09%)
Aug 10, 2011 7.400 7.537 7.030 7.320 185,696 -0.38(-4.94%)
Aug 09, 2011 7.550 8.330 6.505 7.700 249,765 +0.95(+14.07%)
Aug 08, 2011 7.550 7.810 6.750 6.750 195,114 -0.98(-12.68%)
Aug 05, 2011 8.130 8.200 7.700 7.730 162,949 -0.28(-3.50%)
Aug 04, 2011 8.730 8.840 7.970 8.010 172,545 -0.80(-9.08%)
Aug 03, 2011 8.730 8.940 8.600 8.810 216,819 +0.11(+1.26%)
Aug 02, 2011 9.030 9.130 8.680 8.700 199,072 -0.35(-3.87%)
Aug 01, 2011 9.310 9.340 9.010 9.050 193,272 -0.14(-1.52%)
Jul 29, 2011 9.200 9.230 9.110 9.190 86,354 -0.11(-1.18%)
Jul 28, 2011 9.180 9.420 9.140 9.300 109,702 +0.15(+1.64%)
Jul 27, 2011 9.360 9.360 9.050 9.150 93,240 -0.27(-2.87%)
Jul 26, 2011 9.670 9.670 9.060 9.420 137,172 -0.14(-1.46%)
Jul 25, 2011 9.430 9.650 9.360 9.560 115,321 -0.03(-0.31%)
Jul 22, 2011 9.550 9.630 9.500 9.590 73,049 +0.13(+1.37%)
Jul 21, 2011 9.110 9.470 9.080 9.460 127,923 +0.36(+3.96%)
Jul 20, 2011 9.200 9.220 8.940 9.100 131,799 -0.11(-1.19%)
Jul 19, 2011 8.790 9.250 8.790 9.210 121,095 +0.54(+6.23%)
Jul 18, 2011 8.920 8.930 8.650 8.670 80,920 -0.32(-3.56%)
Jul 15, 2011 8.870 9.100 8.760 8.990 82,377 +0.12(+1.35%)
Jul 14, 2011 9.050 9.110 8.860 8.870 67,710 -0.19(-2.10%)
Jul 13, 2011 8.800 9.170 8.790 9.060 119,123 +0.29(+3.31%)
Jul 12, 2011 8.810 9.020 8.720 8.770 90,096 -0.06(-0.68%)
Jul 11, 2011 8.835 9.000 8.810 8.830 46,681 -0.15(-1.67%)
Jul 08, 2011 9.000 9.000 8.830 8.980 33,807 -0.27(-2.92%)
Jul 07, 2011 9.310 9.490 9.230 9.250 79,757 +0.08(+0.87%)
Jul 06, 2011 9.000 9.290 8.990 9.170 45,932 +0.17(+1.89%)
Jul 05, 2011 9.170 9.190 8.960 9.000 94,306 -0.20(-2.17%)
Jul 01, 2011 8.780 9.240 8.710 9.200 134,386 +0.44(+5.02%)
Jun 30, 2011 8.560 8.770 8.470 8.760 63,624 +0.22(+2.58%)
Jun 29, 2011 8.520 8.580 8.440 8.540 72,022 +0.04(+0.47%)
Jun 28, 2011 8.450 8.530 8.350 8.500 44,845 +0.07(+0.83%)
Jun 27, 2011 8.390 8.650 8.360 8.430 118,686 +0.01(+0.12%)
Jun 24, 2011 8.200 8.490 8.150 8.420 238,152 +0.24(+2.93%)
Jun 23, 2011 7.840 8.250 7.800 8.180 76,316 +0.20(+2.51%)
Jun 22, 2011 8.280 8.420 7.970 7.980 122,362 -0.36(-4.32%)
Jun 21, 2011 8.140 8.380 8.080 8.340 76,452 +0.29(+3.60%)
Jun 20, 2011 8.030 8.090 7.960 8.050 75,477 +0.13(+1.64%)
Jun 17, 2011 7.770 7.990 7.770 7.920 126,931 +0.24(+3.13%)
Jun 16, 2011 7.570 7.780 7.530 7.680 89,418 +0.10(+1.32%)
Jun 15, 2011 7.680 7.790 7.510 7.580 65,112 -0.22(-2.82%)
Jun 14, 2011 7.860 7.970 7.730 7.800 58,386 +0.08(+1.04%)
Jun 13, 2011 7.830 7.830 7.720 7.720 62,141 -0.09(-1.15%)
Jun 10, 2011 7.730 7.900 7.730 7.810 77,490 -0.01(-0.13%)
Jun 09, 2011 8.140 8.140 7.810 7.820 69,164 -0.32(-3.93%)
Jun 08, 2011 7.700 8.210 7.680 8.140 137,528 +0.40(+5.17%)
Jun 07, 2011 7.850 8.000 7.674 7.740 121,658 -0.08(-1.02%)
Jun 06, 2011 8.150 8.160 7.800 7.820 146,293 -0.33(-4.05%)
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.