Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.70 15.93 15.25 15.44 277,025 -0.33(-2.09%)
Jul 30, 2019 15.29 15.78 15.29 15.77 241,237 +0.23(+1.48%)
Jul 29, 2019 15.44 15.73 15.31 15.54 347,574 +0.13(+0.84%)
Jul 26, 2019 15.31 15.63 15.16 15.41 323,700 +0.16(+1.05%)
Jul 25, 2019 15.93 16.72 15.10 15.25 682,932 -0.12(-0.78%)
Jul 24, 2019 14.51 15.83 14.48 15.37 593,384 +0.74(+5.06%)
Jul 23, 2019 13.87 14.70 13.73 14.63 694,516 +0.82(+5.94%)
Jul 22, 2019 15.67 15.67 13.80 13.81 1,256,485 -2.76(-16.66%)
Jul 19, 2019 16.72 16.89 16.50 16.57 258,400 -0.05(-0.30%)
Jul 18, 2019 16.81 16.84 16.59 16.62 159,467 -0.23(-1.36%)
Jul 17, 2019 17.16 17.16 16.62 16.85 133,438 -0.33(-1.92%)
Jul 16, 2019 16.79 17.33 16.74 17.18 283,895 +0.22(+1.30%)
Jul 15, 2019 17.05 17.13 16.76 16.96 139,350 -0.04(-0.24%)
Jul 12, 2019 16.90 17.15 16.89 17.00 143,700 +0.10(+0.59%)
Jul 11, 2019 16.91 17.02 16.69 16.90 147,932 +0.03(+0.18%)
Jul 10, 2019 16.64 16.97 16.49 16.87 193,485 +0.28(+1.69%)
Jul 09, 2019 16.47 16.68 16.40 16.59 119,472 +0.03(+0.18%)
Jul 08, 2019 16.72 17.04 16.48 16.56 206,054 -0.27(-1.60%)
Jul 05, 2019 16.62 16.89 16.56 16.83 127,200 +0.15(+0.90%)
Jul 03, 2019 16.57 16.86 16.48 16.68 104,600 +0.20(+1.21%)
Jul 02, 2019 16.66 16.84 16.44 16.48 167,539 -0.16(-0.96%)
Jul 01, 2019 16.77 17.00 16.49 16.64 219,975 +0.20(+1.22%)
Jun 28, 2019 16.52 16.85 16.38 16.44 813,900 +0.01(+0.06%)
Jun 27, 2019 16.42 16.48 15.92 16.43 176,365 +0.02(+0.12%)
Jun 26, 2019 16.39 16.64 16.38 16.41 195,116 +0.11(+0.67%)
Jun 25, 2019 16.49 16.49 16.22 16.30 150,088 -0.19(-1.15%)
Jun 24, 2019 16.81 16.86 16.42 16.49 159,927 -0.28(-1.67%)
Jun 21, 2019 16.59 17.04 16.44 16.77 334,400 +0.07(+0.42%)
Jun 20, 2019 17.02 17.06 16.63 16.70 118,145 -0.11(-0.65%)
Jun 19, 2019 16.66 16.90 16.46 16.81 135,924 +0.07(+0.42%)
Jun 18, 2019 16.66 17.12 16.61 16.74 178,442 +0.20(+1.21%)
Jun 17, 2019 16.51 16.71 16.45 16.54 161,191 +0.05(+0.30%)
Jun 14, 2019 16.33 16.70 16.25 16.49 420,300 +0.05(+0.30%)
Jun 13, 2019 16.14 16.52 16.08 16.44 452,596 +0.35(+2.18%)
Jun 12, 2019 16.54 16.55 15.86 16.09 304,942 -0.46(-2.78%)
Jun 11, 2019 16.65 16.83 16.41 16.55 361,358 +0.07(+0.42%)
Jun 10, 2019 16.53 16.85 16.37 16.48 367,826 -0.04(-0.24%)
Jun 07, 2019 16.26 16.52 16.15 16.52 279,000 +0.36(+2.23%)
Jun 06, 2019 15.90 16.27 15.87 16.16 165,312 +0.26(+1.64%)
Jun 05, 2019 16.65 16.72 15.68 15.90 338,087 -0.65(-3.93%)
Jun 04, 2019 16.12 16.92 16.12 16.55 229,830 +0.62(+3.89%)
Jun 03, 2019 15.61 16.06 15.34 15.93 284,660 +0.35(+2.25%)
May 31, 2019 15.54 15.61 15.39 15.58 248,900 -0.22(-1.39%)
May 30, 2019 15.65 16.08 15.63 15.80 176,979 +0.27(+1.74%)
May 29, 2019 15.68 15.78 15.49 15.53 217,793 -0.38(-2.39%)
May 28, 2019 16.11 16.16 15.75 15.91 194,409 -0.17(-1.06%)
May 24, 2019 16.54 16.56 15.60 16.08 254,100 -0.30(-1.83%)
May 23, 2019 16.39 16.50 16.17 16.38 242,198 -0.24(-1.44%)
May 22, 2019 16.85 16.90 16.58 16.62 222,360 -0.26(-1.54%)
May 21, 2019 16.88 17.15 16.61 16.88 442,214 +0.16(+0.96%)
May 20, 2019 16.54 16.77 16.43 16.72 350,182 +0.00(+0.00%)
May 17, 2019 16.62 17.05 16.60 16.72 333,200 -0.08(-0.48%)
May 16, 2019 16.40 17.02 16.40 16.80 463,220 +0.44(+2.69%)
May 15, 2019 16.62 16.71 16.26 16.36 278,392 -0.46(-2.73%)
May 14, 2019 16.49 16.82 16.47 16.82 349,155 +0.32(+1.94%)
May 13, 2019 16.24 16.61 15.98 16.50 272,963 -0.12(-0.72%)
May 10, 2019 16.39 16.69 16.22 16.62 447,000 +0.11(+0.67%)
May 09, 2019 16.35 16.60 16.25 16.51 228,939 -0.01(-0.06%)
May 08, 2019 16.59 17.04 16.45 16.52 316,145 -0.03(-0.18%)
May 07, 2019 16.75 17.00 16.32 16.55 353,034 -0.40(-2.36%)
May 06, 2019 16.41 17.04 16.41 16.95 262,737 +0.14(+0.83%)
May 03, 2019 16.75 17.01 16.73 16.81 317,800 +0.09(+0.54%)
May 02, 2019 16.67 17.11 16.54 16.72 552,689 +0.14(+0.84%)
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.