Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.51 USD +0.29 (+0.59%)
Streaming Delayed Price Updated: 9:22 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.350 8.470 8.010 8.020 66,532 -0.27(-3.26%)
May 23, 2011 8.375 8.480 8.270 8.290 63,469 -0.24(-2.81%)
May 20, 2011 8.710 8.710 8.500 8.530 62,051 -0.25(-2.85%)
May 19, 2011 8.760 8.891 8.710 8.780 77,073 +0.06(+0.69%)
May 18, 2011 8.650 8.900 8.600 8.720 131,991 +0.01(+0.11%)
May 17, 2011 9.220 9.300 8.640 8.710 135,712 -0.62(-6.65%)
May 16, 2011 9.350 9.430 9.280 9.330 103,654 -0.13(-1.37%)
May 13, 2011 9.470 9.620 9.330 9.460 51,050 -0.01(-0.11%)
May 12, 2011 9.270 9.560 9.270 9.470 55,688 +0.11(+1.18%)
May 11, 2011 9.560 9.610 9.320 9.360 66,098 -0.23(-2.40%)
May 10, 2011 9.420 9.650 9.420 9.590 62,821 +0.24(+2.57%)
May 09, 2011 9.350 9.440 9.310 9.350 64,058 +0.01(+0.11%)
May 06, 2011 9.300 9.450 9.300 9.340 67,255 +0.18(+1.97%)
May 05, 2011 9.010 9.400 9.010 9.160 87,728 +0.07(+0.77%)
May 04, 2011 9.450 9.670 9.090 9.090 130,801 -0.31(-3.30%)
May 03, 2011 9.500 9.500 9.280 9.400 138,957 -0.11(-1.16%)
May 02, 2011 9.490 9.520 9.430 9.510 137,211 -0.05(-0.52%)
Apr 29, 2011 9.950 9.950 9.350 9.560 131,737 +0.01(+0.10%)
Apr 28, 2011 9.930 10.05 9.390 9.550 103,750 -0.43(-4.31%)
Apr 27, 2011 10.27 10.27 9.950 9.980 78,106 -0.26(-2.54%)
Apr 26, 2011 9.950 10.63 9.840 10.24 346,313 +0.33(+3.33%)
Apr 25, 2011 9.730 9.950 9.710 9.910 45,358 +0.16(+1.64%)
Apr 21, 2011 9.620 9.800 9.510 9.750 108,719 +0.23(+2.42%)
Apr 20, 2011 9.580 9.620 9.400 9.520 127,239 +0.23(+2.48%)
Apr 19, 2011 9.150 9.350 9.150 9.290 212,045 +0.20(+2.20%)
Apr 18, 2011 9.010 9.230 8.940 9.090 105,687 -0.17(-1.84%)
Apr 15, 2011 9.140 9.300 8.960 9.260 89,114 +0.10(+1.09%)
Apr 14, 2011 8.900 9.300 8.810 9.160 70,065 +0.14(+1.55%)
Apr 13, 2011 9.360 9.450 8.770 9.020 71,599 -0.26(-2.80%)
Apr 12, 2011 9.500 9.870 9.260 9.280 108,566 -0.29(-3.03%)
Apr 11, 2011 9.500 9.590 9.370 9.570 82,034 +0.07(+0.74%)
Apr 08, 2011 10.00 10.00 9.490 9.500 46,598 -0.41(-4.14%)
Apr 07, 2011 9.970 10.30 9.680 9.910 92,919 -0.03(-0.30%)
Apr 06, 2011 9.880 10.06 9.830 9.940 95,258 +0.17(+1.74%)
Apr 05, 2011 9.850 9.970 9.730 9.770 70,090 -0.13(-1.31%)
Apr 04, 2011 9.930 10.02 9.860 9.900 140,680 -0.02(-0.20%)
Apr 01, 2011 9.950 9.950 9.600 9.920 93,154 +0.06(+0.61%)
Mar 31, 2011 9.900 9.990 9.660 9.860 118,068 -0.09(-0.90%)
Mar 30, 2011 9.950 9.950 9.950 9.950 121,058 +0.36(+3.75%)
Mar 29, 2011 9.060 9.610 9.050 9.590 116,353 +0.54(+5.97%)
Mar 28, 2011 9.340 9.340 9.030 9.050 57,476 -0.21(-2.27%)
Mar 25, 2011 9.000 9.390 8.880 9.260 85,475 +0.32(+3.58%)
Mar 24, 2011 8.880 9.000 8.810 8.940 86,432 +0.06(+0.68%)
Mar 23, 2011 8.890 8.950 8.810 8.880 125,383 -0.05(-0.56%)
Mar 22, 2011 8.970 8.980 8.790 8.930 58,559 +0.01(+0.11%)
Mar 21, 2011 8.970 8.980 8.870 8.920 119,125 +0.15(+1.71%)
Mar 18, 2011 8.820 8.900 8.600 8.770 223,166 +0.04(+0.46%)
Mar 17, 2011 8.820 8.820 8.620 8.730 99,782 +0.13(+1.51%)
Mar 16, 2011 8.680 8.780 8.550 8.600 99,695 -0.13(-1.49%)
Mar 15, 2011 8.640 8.790 8.610 8.730 77,248 -0.15(-1.69%)
Mar 14, 2011 8.740 9.010 8.720 8.880 51,371 -0.03(-0.34%)
Mar 11, 2011 8.870 8.990 8.800 8.910 50,074 -0.03(-0.34%)
Mar 10, 2011 9.120 9.130 8.870 8.940 109,449 -0.37(-3.97%)
Mar 09, 2011 9.130 9.320 9.040 9.310 58,770 +0.18(+1.97%)
Mar 08, 2011 8.870 9.170 8.770 9.130 86,887 +0.28(+3.16%)
Mar 07, 2011 8.740 8.930 8.590 8.850 122,558 +0.14(+1.61%)
Mar 04, 2011 8.700 8.730 8.560 8.710 111,870 +0.04(+0.46%)
Mar 03, 2011 8.700 8.700 8.550 8.670 65,459 +0.10(+1.17%)
Mar 02, 2011 8.580 8.670 8.400 8.570 62,781 -0.05(-0.58%)
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.