Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

42.52 USD -0.91 (-2.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 42.83 43.25 40.35 42.52 457,000 -0.91(-2.10%)
Jan 14, 2021 42.25 44.49 42.25 43.43 473,121 +1.28(+3.04%)
Jan 13, 2021 43.14 43.67 41.76 42.15 361,959 -1.10(-2.54%)
Jan 12, 2021 42.81 43.42 41.70 43.25 690,357 +2.26(+5.51%)
Jan 11, 2021 36.44 41.20 36.18 40.99 917,896 +3.92(+10.57%)
Jan 08, 2021 38.43 39.12 36.22 37.07 381,400 -1.12(-2.93%)
Jan 07, 2021 38.50 39.11 37.17 38.19 463,095 +0.00(+0.00%)
Jan 06, 2021 36.39 38.27 36.39 38.19 502,353 +2.16(+6.00%)
Jan 05, 2021 34.28 36.14 34.14 36.03 357,922 +1.29(+3.71%)
Jan 04, 2021 35.30 36.39 34.36 34.74 466,230 -0.29(-0.83%)
Dec 31, 2020 35.03 35.03 35.03 448,890 -0.54(-1.52%)
Dec 30, 2020 37.00 37.40 35.18 35.57 448,890 -1.07(-2.92%)
Dec 29, 2020 39.50 39.69 35.81 36.64 529,093 -2.70(-6.86%)
Dec 28, 2020 38.37 39.96 38.17 39.34 615,447 +1.54(+4.07%)
Dec 24, 2020 37.29 38.19 36.92 37.80 150,400 +0.57(+1.53%)
Dec 23, 2020 36.96 37.62 36.50 37.23 602,331 +0.28(+0.76%)
Dec 22, 2020 35.85 37.44 35.80 36.95 257,597 +1.42(+4.00%)
Dec 21, 2020 35.34 36.35 35.07 35.53 480,979 -0.29(-0.81%)
Dec 18, 2020 35.24 36.47 35.00 35.82 1,302,400 +0.72(+2.05%)
Dec 17, 2020 34.70 35.49 33.60 35.10 343,499 +0.42(+1.21%)
Dec 16, 2020 33.50 34.91 33.50 34.68 559,791 +1.27(+3.80%)
Dec 15, 2020 31.24 33.50 31.03 33.41 529,283 +2.42(+7.81%)
Dec 14, 2020 31.09 31.53 30.47 30.99 451,484 +0.21(+0.68%)
Dec 11, 2020 31.07 31.13 30.12 30.78 278,400 -0.44(-1.41%)
Dec 10, 2020 31.30 31.64 30.87 31.22 149,293 -0.31(-0.98%)
Dec 09, 2020 32.14 32.30 30.05 31.53 483,281 -0.41(-1.28%)
Dec 08, 2020 32.10 32.74 31.54 31.94 448,948 -0.40(-1.24%)
Dec 07, 2020 31.40 32.43 30.24 32.34 479,968 +0.88(+2.80%)
Dec 04, 2020 32.50 32.64 31.10 31.46 391,500 -0.99(-3.05%)
Dec 03, 2020 31.94 32.83 31.94 32.45 200,960 +0.51(+1.60%)
Dec 02, 2020 32.87 32.87 31.55 31.94 311,642 -1.02(-3.09%)
Dec 01, 2020 33.08 33.56 31.93 32.96 320,915 +0.12(+0.37%)
Nov 30, 2020 34.23 34.39 32.13 32.84 404,650 -1.01(-2.98%)
Nov 27, 2020 33.65 34.40 33.04 33.85 135,800 +0.21(+0.62%)
Nov 25, 2020 33.97 34.15 32.64 33.64 269,400 -0.33(-0.97%)
Nov 24, 2020 34.34 35.22 33.45 33.97 395,513 +0.20(+0.59%)
Nov 23, 2020 32.88 34.15 32.65 33.77 419,015 +1.24(+3.81%)
Nov 20, 2020 33.55 33.82 31.43 32.53 572,700 -1.01(-3.01%)
Nov 19, 2020 33.26 33.92 32.30 33.54 274,237 +0.40(+1.21%)
Nov 18, 2020 31.77 35.19 31.36 33.14 1,141,183 +1.27(+3.98%)
Nov 17, 2020 31.00 32.10 30.56 31.87 230,789 +0.57(+1.82%)
Nov 16, 2020 31.00 31.55 30.27 31.30 270,898 +0.00(+0.00%)
Nov 13, 2020 30.34 31.37 30.34 31.30 219,000 +1.23(+4.09%)
Nov 12, 2020 30.55 30.97 29.45 30.07 259,278 -0.75(-2.43%)
Nov 11, 2020 29.25 30.85 28.53 30.82 227,378 +1.79(+6.17%)
Nov 10, 2020 28.00 30.06 27.72 29.03 442,792 +1.30(+4.69%)
Nov 09, 2020 33.38 33.70 27.51 27.73 956,377 -5.29(-16.02%)
Nov 06, 2020 33.53 33.70 32.36 33.02 243,900 -0.41(-1.23%)
Nov 05, 2020 32.10 33.80 32.03 33.43 308,633 +1.73(+5.46%)
Nov 04, 2020 31.38 32.50 30.27 31.70 276,486 -0.33(-1.03%)
Nov 03, 2020 29.99 32.24 29.99 32.03 250,261 +2.37(+7.99%)
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.