Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.64 USD -0.33 (-0.97%)
Official Closing Price Updated: 7:20 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 25.25 25.71 25.05 25.20 76,600 +0.01(+0.04%)
Oct 28, 2004 25.15 25.37 25.01 25.19 126,400 +0.04(+0.16%)
Oct 27, 2004 25.10 26.35 25.06 25.15 293,900 -0.06(-0.24%)
Oct 26, 2004 22.60 26.50 22.60 25.21 467,800 +3.46(+15.91%)
Oct 25, 2004 21.65 21.97 21.50 21.75 81,500 +0.04(+0.18%)
Oct 22, 2004 21.80 22.13 21.62 21.71 156,800 -0.48(-2.16%)
Oct 21, 2004 22.44 22.65 22.07 22.19 82,600 -0.25(-1.11%)
Oct 20, 2004 22.54 22.65 22.40 22.44 40,400 -0.15(-0.66%)
Oct 19, 2004 22.50 23.00 22.50 22.59 46,600 +0.07(+0.31%)
Oct 18, 2004 22.60 22.81 22.50 22.52 72,100 -0.16(-0.71%)
Oct 15, 2004 22.47 22.92 22.47 22.68 41,600 +0.22(+0.98%)
Oct 14, 2004 22.55 22.68 22.00 22.46 212,400 -0.05(-0.22%)
Oct 13, 2004 22.98 23.00 22.51 22.51 74,600 -0.37(-1.62%)
Oct 12, 2004 22.95 23.00 22.80 22.88 36,500 -0.17(-0.74%)
Oct 11, 2004 23.32 23.36 22.90 23.05 106,700 -0.26(-1.12%)
Oct 08, 2004 23.25 23.67 23.23 23.31 70,400 +0.00(+0.00%)
Oct 07, 2004 23.30 23.43 22.94 23.31 349,000 -0.09(-0.38%)
Oct 06, 2004 23.60 23.60 23.28 23.40 152,400 -0.24(-1.02%)
Oct 05, 2004 23.80 23.80 23.47 23.64 44,000 -0.03(-0.13%)
Oct 04, 2004 23.72 24.23 23.57 23.67 160,900 -0.10(-0.42%)
Oct 01, 2004 22.60 23.80 22.60 23.77 154,800 +1.25(+5.55%)
Sep 30, 2004 22.79 22.79 22.40 22.52 161,200 -0.27(-1.18%)
Sep 29, 2004 22.33 22.79 22.33 22.79 73,400 +0.49(+2.20%)
Sep 28, 2004 21.98 22.30 21.90 22.30 128,500 +0.40(+1.83%)
Sep 27, 2004 22.00 22.00 21.59 21.90 50,200 -0.18(-0.82%)
Sep 24, 2004 22.00 22.20 21.89 22.08 137,500 +0.00(+0.00%)
Sep 23, 2004 21.70 22.08 21.64 22.08 178,200 +0.29(+1.33%)
Sep 22, 2004 21.95 21.95 21.44 21.79 103,900 -0.34(-1.54%)
Sep 21, 2004 22.38 22.54 21.95 22.13 215,300 -0.25(-1.12%)
Sep 20, 2004 22.10 22.50 22.08 22.38 203,200 +0.17(+0.77%)
Sep 17, 2004 22.10 22.25 21.91 22.21 208,700 +0.19(+0.86%)
Sep 16, 2004 21.35 22.16 21.35 22.02 335,300 +0.67(+3.14%)
Sep 15, 2004 21.43 21.54 21.21 21.35 119,000 -0.08(-0.37%)
Sep 14, 2004 21.68 21.68 21.00 21.43 149,500 -0.19(-0.88%)
Sep 13, 2004 20.95 21.62 20.95 21.62 204,100 +0.49(+2.32%)
Sep 10, 2004 20.09 21.13 20.05 21.13 149,200 +1.02(+5.07%)
Sep 09, 2004 20.50 20.67 19.92 20.11 171,500 -0.63(-3.04%)
Sep 08, 2004 20.15 21.00 20.06 20.74 281,800 +0.44(+2.17%)
Sep 07, 2004 18.05 20.30 18.05 20.30 627,600 +1.14(+5.95%)
Sep 03, 2004 19.64 19.64 19.15 19.16 44,600 -0.34(-1.74%)
Sep 02, 2004 19.23 19.75 18.88 19.50 303,400 +0.10(+0.52%)
Sep 01, 2004 19.50 19.75 19.36 19.40 243,000 -0.20(-1.02%)
Aug 31, 2004 19.60 19.72 19.40 19.60 96,500 +0.06(+0.31%)
Aug 30, 2004 19.75 19.83 19.35 19.54 87,400 -0.36(-1.81%)
Aug 27, 2004 19.95 20.07 19.82 19.90 115,200 -0.10(-0.50%)
Aug 26, 2004 20.05 20.19 19.89 20.00 96,000 +0.13(+0.65%)
Aug 25, 2004 20.08 20.10 19.81 19.87 103,400 -0.16(-0.80%)
Aug 24, 2004 20.33 20.61 19.91 20.03 71,500 -0.14(-0.69%)
Aug 23, 2004 21.30 21.30 20.17 20.17 89,600 -0.91(-4.32%)
Aug 20, 2004 21.18 21.32 20.91 21.08 43,700 -0.01(-0.05%)
Aug 19, 2004 21.55 22.04 21.08 21.09 83,700 -0.39(-1.82%)
Aug 18, 2004 21.15 21.82 21.01 21.48 70,700 +0.23(+1.08%)
Aug 17, 2004 20.40 22.00 20.40 21.25 162,200 +0.98(+4.83%)
Aug 16, 2004 20.17 20.55 20.06 20.27 47,100 +0.02(+0.10%)
Aug 13, 2004 20.09 20.32 20.05 20.25 59,500 +0.10(+0.50%)
Aug 12, 2004 20.80 20.80 20.15 20.15 55,700 -0.65(-3.12%)
Aug 11, 2004 21.55 21.55 20.35 20.80 71,400 -0.85(-3.93%)
Aug 10, 2004 21.10 21.68 20.99 21.65 44,900 +0.44(+2.07%)
Aug 09, 2004 20.75 21.45 20.42 21.21 138,000 +0.71(+3.46%)
Aug 06, 2004 21.45 21.45 20.17 20.50 152,900 -1.13(-5.22%)
Aug 05, 2004 22.85 22.88 21.51 21.63 90,900 -1.12(-4.92%)
Aug 04, 2004 22.19 23.20 21.50 22.75 225,000 +0.56(+2.52%)
Aug 03, 2004 23.97 24.04 22.18 22.19 144,300 -1.85(-7.70%)
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.