Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

48.42 USD +0.38 (+0.78%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 48.10 48.50 46.50 48.04 376,980 +0.10(+0.21%)
Jun 21, 2021 46.74 48.82 45.50 47.94 647,995 +2.75(+6.09%)
Jun 18, 2021 45.10 45.75 44.06 45.19 616,995 -0.29(-0.64%)
Jun 17, 2021 46.42 47.05 45.06 45.48 600,831 -1.51(-3.21%)
Jun 16, 2021 45.44 47.33 45.03 46.99 601,308 +0.98(+2.13%)
Jun 15, 2021 45.84 46.22 44.79 46.01 500,610 +0.18(+0.39%)
Jun 14, 2021 48.01 48.39 45.37 45.83 519,230 -2.18(-4.54%)
Jun 11, 2021 47.25 48.97 47.19 48.01 521,041 +0.95(+2.02%)
Jun 10, 2021 47.63 48.22 46.63 47.06 507,905 +0.03(+0.06%)
Jun 09, 2021 47.07 47.71 46.47 47.03 436,255 -0.45(-0.95%)
Jun 08, 2021 47.29 47.91 46.11 47.48 519,279 +0.75(+1.60%)
Jun 07, 2021 47.70 48.46 45.94 46.73 579,171 -0.63(-1.33%)
Jun 04, 2021 47.10 47.58 45.90 47.36 617,010 +0.50(+1.07%)
Jun 03, 2021 48.00 48.21 46.63 46.86 685,789 -1.62(-3.34%)
Jun 02, 2021 51.16 51.18 48.00 48.48 1,232,378 -3.00(-5.83%)
Jun 01, 2021 52.00 52.95 51.24 51.48 495,954 +0.05(+0.10%)
May 28, 2021 52.27 52.70 50.75 51.43 618,696 -0.40(-0.77%)
May 27, 2021 52.85 53.89 51.79 51.83 492,484 -0.56(-1.07%)
May 26, 2021 51.50 53.25 51.33 52.39 569,939 +1.49(+2.93%)
May 25, 2021 51.65 52.50 50.76 50.90 394,283 -0.36(-0.70%)
May 24, 2021 53.43 53.43 51.11 51.26 656,791 -2.20(-4.12%)
May 21, 2021 54.51 55.13 52.80 53.46 395,400 -0.60(-1.11%)
May 20, 2021 55.51 56.50 53.53 54.06 499,504 -1.62(-2.91%)
May 19, 2021 56.00 56.01 53.41 55.68 560,674 -1.86(-3.23%)
May 18, 2021 59.55 59.70 57.27 57.54 283,396 -1.75(-2.95%)
May 17, 2021 59.83 59.98 56.22 59.29 560,879 -1.14(-1.89%)
May 14, 2021 60.25 60.67 58.06 60.43 490,043 +1.10(+1.85%)
May 13, 2021 55.63 60.08 55.63 59.33 744,957 +4.03(+7.29%)
May 12, 2021 61.25 62.51 54.79 55.30 975,557 -7.13(-11.42%)
May 11, 2021 62.25 65.82 60.24 62.43 1,150,435 -4.05(-6.09%)
May 10, 2021 67.60 70.89 66.39 66.48 1,386,547 +0.84(+1.28%)
May 07, 2021 63.00 65.79 61.70 65.64 838,872 +2.56(+4.06%)
May 06, 2021 61.75 63.23 59.77 63.08 447,361 +1.40(+2.27%)
May 05, 2021 62.32 63.00 60.72 61.68 448,349 -0.70(-1.12%)
May 04, 2021 61.19 62.85 58.80 62.38 688,254 +1.51(+2.48%)
May 03, 2021 57.93 61.40 57.75 60.87 631,281 +4.07(+7.17%)
Apr 30, 2021 57.28 58.66 56.25 56.80 399,100 -1.14(-1.97%)
Apr 29, 2021 59.28 60.87 55.82 57.94 627,160 -0.71(-1.21%)
Apr 28, 2021 59.61 60.29 58.23 58.65 478,163 -0.67(-1.13%)
Apr 27, 2021 58.58 60.40 56.50 59.32 686,869 +1.60(+2.77%)
Apr 26, 2021 56.06 58.64 55.81 57.72 879,875 +3.18(+5.83%)
Apr 23, 2021 51.38 55.30 50.90 54.54 986,200 +4.13(+8.19%)
Apr 22, 2021 52.66 54.03 49.00 50.41 1,526,418 +3.41(+7.26%)
Apr 21, 2021 46.31 47.40 45.15 47.00 556,619 +0.41(+0.88%)
Apr 20, 2021 48.60 48.70 45.67 46.59 551,186 -2.18(-4.47%)
Apr 19, 2021 49.65 49.94 47.74 48.77 514,026 -0.46(-0.93%)
Apr 16, 2021 48.61 49.33 48.21 49.23 357,000 +0.79(+1.63%)
Apr 15, 2021 50.25 50.25 47.87 48.44 322,979 -1.39(-2.79%)
Apr 14, 2021 49.64 51.22 49.36 49.83 428,198 -0.04(-0.08%)
Apr 13, 2021 51.43 52.15 48.91 49.87 358,022 -1.15(-2.25%)
Apr 12, 2021 49.90 51.38 49.54 51.02 528,249 +1.80(+3.66%)
Apr 09, 2021 49.73 50.22 48.50 49.22 261,500 -0.45(-0.91%)
Apr 08, 2021 48.89 49.90 47.15 49.67 549,295 +0.96(+1.97%)
Apr 07, 2021 51.10 51.78 48.31 48.71 623,689 -2.78(-5.40%)
Apr 06, 2021 49.38 52.60 49.35 51.49 566,211 +2.16(+4.38%)
Apr 05, 2021 50.90 51.26 47.65 49.33 569,104 -0.56(-1.12%)
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.