Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

50.41 USD +3.41 (+7.26%)
Official Closing Price Updated: 7:19 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.93 15.04 14.64 14.75 287,966 -0.43(-2.83%)
Jan 30, 2014 15.48 15.60 14.89 15.18 309,310 -0.20(-1.30%)
Jan 29, 2014 15.07 15.45 14.94 15.38 259,011 +0.13(+0.85%)
Jan 28, 2014 15.00 15.29 14.77 15.25 212,674 +0.34(+2.28%)
Jan 27, 2014 14.70 15.06 14.46 14.91 146,351 +0.20(+1.36%)
Jan 24, 2014 14.97 14.97 14.47 14.71 87,959 -0.40(-2.65%)
Jan 23, 2014 15.18 15.25 14.98 15.11 212,124 -0.21(-1.37%)
Jan 22, 2014 15.50 15.60 15.27 15.32 63,651 -0.17(-1.10%)
Jan 21, 2014 15.76 15.76 15.43 15.49 106,525 -0.12(-0.77%)
Jan 17, 2014 15.62 15.61 15.61 15.61 66,900 -0.03(-0.19%)
Jan 16, 2014 15.70 15.86 15.59 15.64 68,341 -0.09(-0.57%)
Jan 15, 2014 15.66 15.79 15.59 15.73 115,771 +0.07(+0.45%)
Jan 14, 2014 15.50 15.67 15.23 15.66 135,478 +0.26(+1.69%)
Jan 13, 2014 15.70 15.70 15.23 15.40 106,965 -0.34(-2.16%)
Jan 10, 2014 16.05 16.11 15.69 15.74 114,468 -0.27(-1.69%)
Jan 09, 2014 16.03 16.14 15.74 16.01 150,985 -0.01(-0.06%)
Jan 08, 2014 16.08 16.37 15.87 16.02 244,177 -0.05(-0.31%)
Jan 07, 2014 15.95 16.28 15.86 16.07 161,371 +0.16(+1.01%)
Jan 06, 2014 15.76 15.96 15.61 15.91 205,218 +0.17(+1.08%)
Jan 03, 2014 15.49 15.77 15.31 15.74 115,138 +0.24(+1.55%)
Jan 02, 2014 15.98 15.98 15.36 15.50 69,584 -0.58(-3.61%)
Dec 31, 2013 15.93 16.08 16.08 16.08 118,300 +0.14(+0.88%)
Dec 30, 2013 15.78 16.02 15.63 15.94 76,617 +0.11(+0.69%)
Dec 27, 2013 16.48 16.48 15.79 15.83 56,773 -0.57(-3.48%)
Dec 26, 2013 16.38 16.61 16.34 16.40 76,000 +0.05(+0.31%)
Dec 24, 2013 16.16 16.41 15.88 16.35 38,005 +0.17(+1.05%)
Dec 23, 2013 15.87 16.27 15.85 16.18 69,471 +0.44(+2.80%)
Dec 20, 2013 15.40 15.97 15.35 15.74 238,880 +0.30(+1.94%)
Dec 19, 2013 15.75 15.75 15.30 15.44 60,774 -0.35(-2.22%)
Dec 18, 2013 15.30 15.82 15.22 15.79 115,541 +0.47(+3.07%)
Dec 17, 2013 15.48 15.48 15.23 15.32 49,354 -0.13(-0.84%)
Dec 16, 2013 15.67 15.79 15.38 15.45 118,562 -0.21(-1.34%)
Dec 13, 2013 14.99 15.72 14.83 15.66 118,903 +0.74(+4.96%)
Dec 12, 2013 15.10 15.22 14.87 14.92 87,135 -0.21(-1.39%)
Dec 11, 2013 15.44 15.52 14.99 15.13 103,377 -0.24(-1.56%)
Dec 10, 2013 15.57 15.57 15.34 15.37 69,172 -0.24(-1.54%)
Dec 09, 2013 15.53 15.64 15.31 15.61 82,060 +0.06(+0.39%)
Dec 06, 2013 15.47 15.61 15.40 15.55 73,673 +0.25(+1.63%)
Dec 05, 2013 15.20 15.32 14.92 15.30 51,528 +0.13(+0.86%)
Dec 04, 2013 15.44 15.52 14.91 15.17 83,393 -0.33(-2.13%)
Dec 03, 2013 15.46 15.67 15.38 15.50 60,161 -0.01(-0.06%)
Dec 02, 2013 15.69 15.83 15.29 15.51 133,381 -0.21(-1.34%)
Nov 29, 2013 16.00 16.00 15.65 15.72 60,977 -0.18(-1.13%)
Nov 27, 2013 15.35 15.90 15.29 15.90 79,763 +0.54(+3.52%)
Nov 26, 2013 15.06 15.39 14.98 15.36 180,287 +0.36(+2.40%)
Nov 25, 2013 14.96 15.07 14.89 15.00 186,750 +0.04(+0.27%)
Nov 22, 2013 15.10 15.11 14.84 14.96 170,817 -0.10(-0.66%)
Nov 21, 2013 15.35 15.38 14.97 15.06 206,053 -0.19(-1.25%)
Nov 20, 2013 15.52 15.53 15.19 15.25 101,756 -0.22(-1.42%)
Nov 19, 2013 16.20 16.20 15.42 15.47 179,491 -0.73(-4.51%)
Nov 18, 2013 16.92 16.95 16.19 16.20 156,531 -0.62(-3.69%)
Nov 15, 2013 16.32 16.85 16.25 16.82 117,925 +0.50(+3.06%)
Nov 14, 2013 16.49 16.50 16.04 16.32 289,683 -0.13(-0.79%)
Nov 13, 2013 16.02 16.47 15.96 16.45 123,934 +0.28(+1.73%)
Nov 12, 2013 16.15 16.29 15.96 16.17 361,896 -0.08(-0.49%)
Nov 11, 2013 16.10 16.33 16.07 16.25 172,135 +0.15(+0.93%)
Nov 08, 2013 15.79 16.19 15.69 16.10 228,075 +0.30(+1.90%)
Nov 07, 2013 15.95 16.12 15.77 15.80 244,740 -0.10(-0.63%)
Nov 06, 2013 16.18 16.18 15.63 15.90 273,790 +0.00(+0.00%)
Nov 05, 2013 14.15 16.07 13.54 15.90 431,253 +1.35(+9.28%)
Nov 04, 2013 14.62 14.66 14.50 14.55 190,922 +0.03(+0.21%)
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.