Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.59 USD -2.18 (-4.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 8.160 8.240 7.630 7.640 80,072 -0.44(-5.45%)
Feb 29, 2012 8.490 8.590 7.930 8.080 63,716 -0.34(-4.04%)
Feb 28, 2012 8.240 8.490 8.230 8.420 36,081 +0.18(+2.18%)
Feb 27, 2012 8.360 8.490 8.110 8.240 54,027 -0.25(-2.94%)
Feb 24, 2012 8.460 8.770 8.320 8.490 38,827 -0.01(-0.12%)
Feb 23, 2012 8.460 8.520 8.200 8.500 55,429 +0.08(+0.95%)
Feb 22, 2012 8.590 8.590 8.385 8.420 73,177 -0.25(-2.88%)
Feb 21, 2012 8.590 8.700 8.504 8.670 77,489 +0.07(+0.81%)
Feb 17, 2012 8.190 8.630 8.180 8.600 77,991 +0.49(+6.04%)
Feb 16, 2012 7.940 8.260 7.910 8.110 103,755 +0.17(+2.14%)
Feb 15, 2012 8.190 8.340 7.910 7.940 79,391 -0.23(-2.82%)
Feb 14, 2012 8.100 8.200 7.920 8.170 36,751 +0.03(+0.37%)
Feb 13, 2012 8.070 8.320 8.070 8.140 39,267 +0.19(+2.39%)
Feb 10, 2012 8.060 8.180 7.950 7.950 25,718 -0.23(-2.81%)
Feb 09, 2012 8.260 8.260 8.070 8.180 32,324 -0.07(-0.85%)
Feb 08, 2012 8.700 8.700 8.220 8.250 71,871 -0.41(-4.73%)
Feb 07, 2012 8.750 8.780 8.520 8.660 39,930 -0.07(-0.80%)
Feb 06, 2012 9.020 9.020 8.420 8.730 116,766 -0.42(-4.59%)
Feb 03, 2012 9.000 9.280 8.790 9.150 114,487 +0.23(+2.58%)
Feb 02, 2012 8.180 8.980 8.100 8.920 162,461 +0.73(+8.91%)
Feb 01, 2012 8.250 8.250 8.060 8.190 93,997 -0.03(-0.36%)
Jan 31, 2012 8.550 8.550 8.120 8.220 92,940 +0.10(+1.23%)
Jan 30, 2012 8.500 8.500 8.100 8.120 77,851 -0.53(-6.13%)
Jan 27, 2012 8.220 8.660 8.220 8.650 70,519 +0.37(+4.47%)
Jan 26, 2012 8.160 8.310 7.950 8.280 93,720 +0.22(+2.76%)
Jan 25, 2012 8.050 8.070 7.800 8.057 68,148 +0.05(+0.59%)
Jan 24, 2012 7.890 8.120 7.820 8.010 102,220 +0.05(+0.63%)
Jan 23, 2012 7.800 8.040 7.710 7.960 28,736 +0.19(+2.45%)
Jan 20, 2012 7.730 7.840 7.630 7.770 127,074 +0.03(+0.39%)
Jan 19, 2012 7.810 7.975 7.590 7.740 78,118 -0.03(-0.39%)
Jan 18, 2012 7.900 7.900 7.740 7.770 81,295 -0.15(-1.89%)
Jan 17, 2012 7.670 8.080 7.670 7.920 155,731 +0.31(+4.07%)
Jan 13, 2012 7.770 7.830 7.560 7.610 67,322 -0.25(-3.18%)
Jan 12, 2012 6.900 7.990 6.830 7.860 174,965 +0.97(+14.08%)
Jan 11, 2012 6.880 6.980 6.810 6.890 83,910 -0.06(-0.86%)
Jan 10, 2012 6.920 6.980 6.640 6.950 77,188 +0.17(+2.51%)
Jan 09, 2012 6.440 6.870 6.440 6.780 63,233 +0.39(+6.10%)
Jan 06, 2012 6.520 6.550 6.350 6.390 62,108 -0.13(-1.99%)
Jan 05, 2012 6.510 6.590 6.340 6.520 47,044 -0.10(-1.51%)
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.