Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

51.02 USD +1.80 (+3.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.51 18.93 18.39 18.51 122,688 -0.08(-0.43%)
Nov 26, 2014 18.65 18.59 18.59 18.59 87,900 -0.10(-0.54%)
Nov 25, 2014 18.97 19.05 18.59 18.69 78,258 -0.23(-1.22%)
Nov 24, 2014 19.00 19.08 18.73 18.92 118,448 -0.02(-0.11%)
Nov 21, 2014 18.99 19.24 18.72 18.94 132,754 +0.20(+1.07%)
Nov 20, 2014 18.40 18.96 18.40 18.74 85,094 +0.18(+0.97%)
Nov 19, 2014 18.69 18.85 18.44 18.56 62,935 -0.13(-0.70%)
Nov 18, 2014 18.79 19.06 18.66 18.69 85,531 -0.08(-0.43%)
Nov 17, 2014 19.24 19.24 18.62 18.77 100,971 -0.47(-2.44%)
Nov 14, 2014 19.16 19.28 19.04 19.24 64,012 +0.07(+0.37%)
Nov 13, 2014 19.50 19.62 19.03 19.17 73,816 -0.27(-1.39%)
Nov 12, 2014 19.07 19.51 18.94 19.44 70,886 +0.27(+1.41%)
Nov 11, 2014 19.23 19.69 19.05 19.17 315,314 -0.08(-0.42%)
Nov 10, 2014 18.83 19.25 18.67 19.25 140,461 +0.38(+2.01%)
Nov 07, 2014 18.88 18.95 18.68 18.87 139,871 -0.06(-0.32%)
Nov 06, 2014 19.07 19.35 18.90 18.93 148,407 -0.12(-0.63%)
Nov 05, 2014 19.41 19.42 18.46 19.05 163,853 -0.26(-1.35%)
Nov 04, 2014 18.59 19.41 18.01 19.31 323,648 +0.49(+2.60%)
Nov 03, 2014 19.25 19.70 18.68 18.82 496,618 -0.35(-1.83%)
Oct 31, 2014 19.06 19.19 18.50 19.17 368,901 +0.42(+2.24%)
Oct 30, 2014 18.47 18.90 18.40 18.75 161,428 +0.18(+0.97%)
Oct 29, 2014 18.30 18.72 18.13 18.57 282,106 +0.27(+1.48%)
Oct 28, 2014 17.85 18.55 17.75 18.30 163,508 +0.59(+3.33%)
Oct 27, 2014 17.73 17.90 17.60 17.71 154,104 -0.19(-1.06%)
Oct 24, 2014 17.63 17.96 17.37 17.90 162,104 +0.33(+1.88%)
Oct 23, 2014 17.12 18.05 17.05 17.57 276,154 +0.61(+3.60%)
Oct 22, 2014 16.80 17.10 16.68 16.96 212,923 +0.21(+1.25%)
Oct 21, 2014 16.60 16.79 16.28 16.75 85,259 +0.34(+2.07%)
Oct 20, 2014 16.31 16.31 16.28 16.41 60,155 +0.02(+0.12%)
Oct 17, 2014 16.70 16.70 16.19 16.39 158,598 -0.08(-0.49%)
Oct 16, 2014 15.99 16.62 15.89 16.47 147,950 +0.24(+1.48%)
Oct 15, 2014 15.82 16.37 15.63 16.23 175,401 +0.16(+1.00%)
Oct 14, 2014 15.92 16.32 15.75 16.07 92,322 +0.33(+2.10%)
Oct 13, 2014 15.81 16.16 15.63 15.74 96,251 -0.10(-0.63%)
Oct 10, 2014 15.72 16.27 15.63 15.84 125,933 -0.01(-0.06%)
Oct 09, 2014 16.60 16.60 15.85 15.85 139,597 -0.84(-5.03%)
Oct 08, 2014 16.32 16.73 16.03 16.69 124,632 +0.37(+2.27%)
Oct 07, 2014 16.38 16.43 16.15 16.32 143,836 -0.15(-0.91%)
Oct 06, 2014 17.17 17.22 16.46 16.47 99,206 -0.66(-3.85%)
Oct 03, 2014 17.11 17.17 16.95 17.13 98,570 +0.20(+1.18%)
Oct 02, 2014 16.35 16.95 16.35 16.93 108,179 +0.49(+2.98%)
Oct 01, 2014 16.75 16.75 16.25 16.44 202,930 -0.41(-2.43%)
Sep 30, 2014 17.45 17.50 16.83 16.85 163,147 -0.63(-3.60%)
Sep 29, 2014 17.32 17.62 17.20 17.48 149,080 -0.03(-0.17%)
Sep 26, 2014 17.59 17.76 17.45 17.51 129,768 -0.08(-0.45%)
Sep 25, 2014 17.71 17.71 17.50 17.59 235,881 -0.14(-0.79%)
Sep 24, 2014 17.55 17.82 17.43 17.73 214,549 +0.15(+0.85%)
Sep 23, 2014 17.68 17.85 17.58 17.58 170,638 -0.21(-1.18%)
Sep 22, 2014 18.04 18.12 17.76 17.79 227,383 -0.32(-1.77%)
Sep 19, 2014 18.69 18.69 18.06 18.11 213,574 -0.50(-2.69%)
Sep 18, 2014 18.69 18.83 18.58 18.61 188,437 -0.05(-0.27%)
Sep 17, 2014 18.66 18.93 18.62 18.66 178,968 -0.02(-0.11%)
Sep 16, 2014 18.70 18.92 18.64 18.68 135,597 -0.08(-0.43%)
Sep 15, 2014 18.88 18.88 18.66 18.76 148,824 -0.19(-1.00%)
Sep 12, 2014 19.01 19.06 18.77 18.95 143,037 -0.12(-0.63%)
Sep 11, 2014 18.77 19.37 18.66 19.07 280,942 +0.26(+1.38%)
Sep 10, 2014 18.77 18.94 18.74 18.81 231,977 +0.04(+0.21%)
Sep 09, 2014 18.63 18.81 18.18 18.77 340,478 +0.12(+0.64%)
Sep 08, 2014 18.73 18.77 18.31 18.65 235,574 -0.15(-0.80%)
Sep 05, 2014 17.68 19.03 17.54 18.80 600,819 +1.27(+7.24%)
Sep 04, 2014 17.47 17.61 17.47 17.53 212,033 +0.11(+0.63%)
Sep 03, 2014 17.74 17.74 17.38 17.42 108,414 -0.18(-1.02%)
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.