Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.85 USD +0.21 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.00 15.04 14.72 14.73 104,394 -0.32(-2.13%)
Oct 30, 2013 15.46 15.46 15.02 15.05 124,904 -0.35(-2.27%)
Oct 29, 2013 15.43 15.50 15.16 15.40 87,031 +0.09(+0.59%)
Oct 28, 2013 14.94 15.35 14.71 15.31 202,281 +0.37(+2.48%)
Oct 25, 2013 14.78 14.94 14.73 14.94 136,125 +0.13(+0.88%)
Oct 24, 2013 14.75 14.84 14.63 14.81 160,147 +0.01(+0.07%)
Oct 23, 2013 15.20 15.22 14.77 14.80 110,646 -0.48(-3.14%)
Oct 22, 2013 15.21 15.34 15.05 15.28 153,672 +0.11(+0.73%)
Oct 21, 2013 14.79 15.20 14.79 15.17 149,888 +0.36(+2.43%)
Oct 18, 2013 14.53 14.86 14.39 14.81 170,014 +0.38(+2.63%)
Oct 17, 2013 14.15 14.48 13.99 14.43 99,150 +0.18(+1.26%)
Oct 16, 2013 14.36 14.59 14.19 14.25 130,286 +0.00(+0.00%)
Oct 15, 2013 14.02 14.42 13.97 14.25 120,807 +0.14(+0.99%)
Oct 14, 2013 13.97 14.12 13.78 14.11 96,078 +0.05(+0.36%)
Oct 11, 2013 13.90 14.19 13.85 14.06 109,521 +0.06(+0.43%)
Oct 10, 2013 13.20 14.00 12.97 14.00 204,629 +1.01(+7.78%)
Oct 09, 2013 12.63 13.13 12.54 12.99 117,658 +0.46(+3.67%)
Oct 08, 2013 12.89 12.89 12.40 12.53 74,338 -0.33(-2.57%)
Oct 07, 2013 12.70 12.98 12.63 12.86 128,506 +0.46(+3.71%)
Oct 04, 2013 12.20 12.47 12.12 12.40 50,165 +0.15(+1.22%)
Oct 03, 2013 12.47 12.47 12.01 12.25 62,095 -0.29(-2.31%)
Oct 02, 2013 12.64 12.65 12.30 12.54 58,155 -0.21(-1.65%)
Oct 01, 2013 12.17 12.76 12.17 12.75 80,083 +0.55(+4.51%)
Sep 30, 2013 12.06 12.23 11.89 12.20 87,695 +0.04(+0.33%)
Sep 27, 2013 12.20 12.23 11.96 12.16 59,627 -0.13(-1.06%)
Sep 26, 2013 12.46 12.47 12.16 12.29 50,535 -0.13(-1.05%)
Sep 25, 2013 12.75 12.82 12.41 12.42 62,090 -0.32(-2.51%)
Sep 24, 2013 12.73 13.04 12.56 12.74 58,918 -0.02(-0.16%)
Sep 23, 2013 12.68 12.79 12.42 12.76 68,319 +0.06(+0.47%)
Sep 20, 2013 12.73 12.95 12.55 12.70 122,822 +0.06(+0.47%)
Sep 19, 2013 12.58 12.68 12.37 12.64 53,031 +0.12(+0.96%)
Sep 18, 2013 12.27 12.72 11.99 12.52 101,233 +0.24(+1.95%)
Sep 17, 2013 12.05 12.32 11.99 12.28 73,568 +0.20(+1.66%)
Sep 16, 2013 12.20 12.23 11.97 12.08 67,638 -0.11(-0.90%)
Sep 13, 2013 12.44 12.44 12.15 12.19 124,639 -0.19(-1.53%)
Sep 12, 2013 12.39 12.50 12.28 12.38 55,782 -0.05(-0.40%)
Sep 11, 2013 12.48 12.86 12.32 12.43 81,956 -0.05(-0.40%)
Sep 10, 2013 12.41 12.57 12.36 12.48 76,432 +0.17(+1.38%)
Sep 09, 2013 12.22 12.32 11.99 12.31 28,922 +0.17(+1.40%)
Sep 06, 2013 12.26 12.29 11.86 12.14 54,949 -0.10(-0.82%)
Sep 05, 2013 12.46 12.46 12.05 12.24 90,235 -0.19(-1.53%)
Sep 04, 2013 12.38 12.44 12.08 12.43 82,406 +0.03(+0.24%)
Sep 03, 2013 12.36 12.50 12.26 12.40 134,848 +0.16(+1.31%)
Aug 30, 2013 11.93 12.24 11.76 12.24 205,830 +0.31(+2.60%)
Aug 29, 2013 11.63 12.04 11.62 11.93 90,188 +0.34(+2.93%)
Aug 28, 2013 11.48 11.81 11.32 11.59 58,523 +0.08(+0.70%)
Aug 27, 2013 11.67 11.86 11.17 11.51 100,103 -0.46(-3.84%)
Aug 26, 2013 11.80 12.16 11.70 11.97 73,670 +0.17(+1.44%)
Aug 23, 2013 11.85 11.86 11.50 11.80 100,515 -0.04(-0.34%)
Aug 22, 2013 11.77 11.99 11.50 11.84 94,382 +0.09(+0.77%)
Aug 21, 2013 11.71 11.98 11.57 11.75 58,519 -0.07(-0.59%)
Aug 20, 2013 11.30 11.82 11.23 11.82 85,560 +0.46(+4.05%)
Aug 19, 2013 11.28 11.50 11.20 11.36 68,859 +0.03(+0.26%)
Aug 16, 2013 11.40 11.69 11.31 11.33 87,829 -0.20(-1.73%)
Aug 15, 2013 11.92 12.00 11.28 11.53 75,595 -0.58(-4.79%)
Aug 14, 2013 11.86 12.12 11.85 12.11 62,726 +0.30(+2.54%)
Aug 13, 2013 11.88 11.88 11.62 11.81 65,415 -0.10(-0.84%)
Aug 12, 2013 11.85 12.00 11.71 11.91 35,998 -0.02(-0.17%)
Aug 09, 2013 11.99 12.09 11.85 11.93 37,381 -0.15(-1.24%)
Aug 08, 2013 12.05 12.15 11.88 12.08 58,420 +0.07(+0.58%)
Aug 07, 2013 11.94 12.07 11.73 12.01 55,226 -0.02(-0.17%)
Aug 06, 2013 11.88 12.05 11.60 12.03 76,981 +0.07(+0.59%)
Aug 05, 2013 11.92 11.98 11.65 11.96 94,941 +0.03(+0.25%)
Aug 02, 2013 11.86 12.10 11.82 11.93 60,407 +0.04(+0.34%)
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.