Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

44.65 USD +0.40 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.110 2.170 1.940 1.960 58,491 -0.07(-3.45%)
Mar 30, 2009 1.860 2.050 1.800 2.030 104,039 -0.01(-0.49%)
Mar 26, 2009 1.880 2.080 1.870 2.040 124,223 +0.21(+11.48%)
Mar 25, 2009 2.000 2.269 1.740 1.830 93,959 -0.12(-6.15%)
Mar 24, 2009 2.100 2.190 1.880 1.950 139,308 -0.21(-9.72%)
Mar 23, 2009 1.990 2.180 1.990 2.160 259,667 +0.19(+9.64%)
Mar 20, 2009 1.920 1.970 1.820 1.970 265,129 +0.08(+4.23%)
Mar 19, 2009 1.870 1.930 1.740 1.890 114,709 +0.02(+1.07%)
Mar 18, 2009 1.790 1.950 1.690 1.870 132,410 +0.07(+3.89%)
Mar 17, 2009 1.520 1.800 1.520 1.800 188,068 +0.27(+17.65%)
Mar 16, 2009 1.710 1.750 1.500 1.530 94,809 -0.16(-9.47%)
Mar 13, 2009 1.670 1.790 1.590 1.690 0 +0.03(+1.81%)
Mar 12, 2009 1.350 1.660 1.320 1.660 263,446 +0.31(+22.96%)
Mar 11, 2009 1.400 1.440 1.340 1.350 41,429 -0.04(-2.88%)
Mar 10, 2009 1.230 1.450 1.230 1.390 119,024 +0.20(+16.81%)
Mar 09, 2009 1.200 1.360 1.190 1.190 36,707 -0.03(-2.46%)
Mar 06, 2009 1.240 1.290 1.200 1.220 0 +0.00(+0.00%)
Mar 05, 2009 1.360 1.400 1.210 1.220 26,000 -0.19(-13.48%)
Mar 04, 2009 1.310 1.410 1.280 1.410 73,092 +0.16(+12.80%)
Mar 02, 2009 1.410 1.450 1.220 1.250 148,642 -0.19(-13.19%)
Feb 27, 2009 1.500 1.530 1.430 1.440 0 +0.00(+0.00%)
Feb 26, 2009 1.530 1.610 1.430 1.440 122,941 -0.05(-3.36%)
Feb 25, 2009 1.630 1.630 1.470 1.490 456,528 -0.16(-9.70%)
Feb 24, 2009 1.570 1.710 1.540 1.650 114,859 +0.15(+10.00%)
Feb 23, 2009 1.580 1.580 1.490 1.500 171,743 -0.08(-5.06%)
Feb 20, 2009 1.640 1.660 1.490 1.580 153,517 -0.10(-5.95%)
Feb 19, 2009 1.700 1.710 1.650 1.680 34,540 +0.01(+0.60%)
Feb 18, 2009 1.550 1.800 1.470 1.670 203,676 +0.17(+11.33%)
Feb 17, 2009 1.560 1.580 1.500 1.500 77,273 -0.02(-1.32%)
Feb 13, 2009 1.590 1.740 1.510 1.520 146,567 -0.07(-4.40%)
Feb 12, 2009 1.740 1.760 1.590 1.590 129,190 -0.17(-9.66%)
Feb 11, 2009 1.720 1.780 1.710 1.760 135,839 +0.06(+3.53%)
Feb 10, 2009 2.010 2.080 1.590 1.700 310,423 -0.32(-15.84%)
Feb 09, 2009 1.790 2.200 1.790 2.020 236,852 +0.22(+12.22%)
Feb 06, 2009 1.720 1.800 1.610 1.800 216,593 +0.06(+3.45%)
Feb 05, 2009 1.600 1.940 1.600 1.740 340,308 +0.13(+8.07%)
Feb 04, 2009 1.640 1.779 1.600 1.610 251,302 +0.03(+1.90%)
Feb 03, 2009 1.670 1.730 1.580 1.580 160,920 -0.07(-4.24%)
Feb 02, 2009 1.730 1.770 1.620 1.650 169,369 -0.11(-6.25%)
Jan 30, 2009 1.970 1.970 1.730 1.760 0 -0.18(-9.28%)
Jan 29, 2009 2.020 2.050 1.860 1.940 180,568 -0.08(-3.96%)
Jan 28, 2009 2.070 2.140 1.990 2.020 211,814 +0.00(+0.00%)
Jan 27, 2009 2.010 2.230 1.990 2.020 59,149 +0.03(+1.51%)
Jan 26, 2009 2.050 2.310 1.970 1.990 243,450 -0.04(-1.97%)
Jan 23, 2009 1.940 2.180 1.750 2.030 155,664 +0.08(+4.10%)
Jan 22, 2009 2.290 2.350 1.945 1.950 249,909 -0.40(-17.02%)
Jan 21, 2009 2.450 2.670 2.320 2.350 165,512 -0.07(-2.89%)
Jan 20, 2009 2.390 2.600 2.280 2.420 191,224 -0.02(-0.82%)
Jan 16, 2009 2.650 2.680 2.370 2.440 208,109 -0.12(-4.69%)
Jan 15, 2009 2.420 2.720 2.420 2.560 186,185 +0.13(+5.35%)
Jan 14, 2009 2.890 3.010 2.240 2.430 318,006 -0.55(-18.46%)
Jan 13, 2009 2.870 3.340 2.750 2.980 215,592 +0.11(+3.83%)
Jan 12, 2009 3.010 3.140 2.790 2.870 144,089 -0.11(-3.69%)
Jan 09, 2009 3.340 3.520 2.900 2.980 230,157 -0.34(-10.24%)
Jan 08, 2009 3.120 3.380 3.100 3.320 119,018 -0.03(-0.90%)
Jan 07, 2009 3.440 3.440 3.110 3.350 182,291 -0.19(-5.37%)
Jan 06, 2009 3.400 3.540 3.290 3.540 421,936 +0.19(+5.67%)
Jan 05, 2009 3.300 3.610 3.110 3.350 379,931 +0.10(+3.08%)
Jan 02, 2009 3.390 3.390 3.110 3.250 0 -0.14(-4.13%)
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.