Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

42.20 USD -0.32 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.85 24.87 24.20 24.70 427,900 +0.30(+1.23%)
Oct 28, 2005 24.69 25.19 24.30 24.40 726,500 +0.96(+4.10%)
Oct 27, 2005 23.65 23.90 23.13 23.44 294,400 -0.32(-1.35%)
Oct 26, 2005 24.80 24.93 23.47 23.76 650,900 +0.57(+2.46%)
Oct 25, 2005 23.98 23.98 22.86 23.19 305,800 -0.70(-2.93%)
Oct 24, 2005 22.80 23.96 22.71 23.89 239,900 +1.04(+4.55%)
Oct 21, 2005 23.11 23.54 22.79 22.85 181,900 -0.25(-1.08%)
Oct 20, 2005 22.60 23.22 22.50 23.10 150,000 +0.30(+1.32%)
Oct 19, 2005 22.85 22.88 22.36 22.80 344,800 -0.15(-0.65%)
Oct 18, 2005 23.35 23.46 22.68 22.95 88,400 -0.28(-1.21%)
Oct 17, 2005 23.60 23.76 23.00 23.23 133,200 -0.26(-1.11%)
Oct 14, 2005 23.15 23.65 22.61 23.49 176,900 +0.41(+1.78%)
Oct 13, 2005 23.60 23.67 22.84 23.08 186,900 -0.60(-2.53%)
Oct 12, 2005 23.80 23.84 23.34 23.68 228,600 -0.15(-0.63%)
Oct 11, 2005 24.10 24.28 23.79 23.83 218,500 -0.17(-0.71%)
Oct 10, 2005 24.80 24.90 23.65 24.00 199,600 -0.73(-2.95%)
Oct 07, 2005 24.80 24.94 24.26 24.73 168,000 +0.08(+0.32%)
Oct 06, 2005 24.63 24.94 24.29 24.65 306,800 -0.15(-0.60%)
Oct 05, 2005 25.55 25.90 24.80 24.80 289,700 -0.89(-3.46%)
Oct 04, 2005 25.60 25.76 25.11 25.69 209,500 +0.09(+0.35%)
Oct 03, 2005 25.79 26.05 25.51 25.60 351,000 +0.11(+0.43%)
Sep 30, 2005 25.55 25.77 25.00 25.49 268,100 +0.07(+0.28%)
Sep 29, 2005 25.12 25.49 24.66 25.42 162,200 +0.29(+1.15%)
Sep 28, 2005 24.96 25.30 24.92 25.13 342,700 +0.27(+1.09%)
Sep 27, 2005 25.20 25.25 24.50 24.86 215,200 -0.22(-0.88%)
Sep 26, 2005 25.48 25.95 24.95 25.08 268,600 -0.03(-0.12%)
Sep 23, 2005 25.11 25.91 23.90 25.11 492,300 +0.88(+3.63%)
Sep 22, 2005 22.75 24.50 22.61 24.23 788,300 +1.65(+7.31%)
Sep 21, 2005 22.84 22.91 21.50 22.58 1,258,900 -0.21(-0.92%)
Sep 20, 2005 26.63 26.64 22.50 22.79 824,100 -3.90(-14.61%)
Sep 19, 2005 26.85 27.45 26.67 26.69 204,400 -0.36(-1.33%)
Sep 16, 2005 26.89 27.14 26.41 27.05 289,700 +0.36(+1.35%)
Sep 15, 2005 27.28 27.28 26.52 26.69 164,400 -0.59(-2.16%)
Sep 14, 2005 27.94 27.98 27.20 27.28 162,000 -0.66(-2.36%)
Sep 13, 2005 28.40 28.43 27.40 27.94 572,000 -0.91(-3.15%)
Sep 12, 2005 28.58 28.96 28.40 28.85 172,300 +0.17(+0.59%)
Sep 09, 2005 29.31 29.36 28.60 28.68 223,900 -0.78(-2.65%)
Sep 08, 2005 29.60 29.66 29.42 29.46 127,200 -0.24(-0.81%)
Sep 07, 2005 29.39 29.83 29.30 29.70 219,600 +0.63(+2.17%)
Sep 06, 2005 28.29 29.07 28.28 29.07 169,900 +0.78(+2.76%)
Sep 02, 2005 28.38 28.42 28.18 28.29 217,600 -0.09(-0.32%)
Sep 01, 2005 28.81 28.89 28.25 28.38 404,800 -0.03(-0.11%)
Aug 31, 2005 27.37 28.46 27.18 28.41 283,400 +0.75(+2.71%)
Aug 30, 2005 27.32 27.78 27.00 27.66 217,800 +0.40(+1.47%)
Aug 29, 2005 27.40 27.41 26.50 27.26 473,700 -0.29(-1.05%)
Aug 26, 2005 27.65 27.75 27.42 27.55 159,600 -0.12(-0.43%)
Aug 25, 2005 27.25 27.95 27.25 27.67 351,400 +0.51(+1.88%)
Aug 24, 2005 28.00 28.00 27.13 27.16 421,500 -0.84(-3.00%)
Aug 23, 2005 29.20 29.27 27.86 28.00 198,500 -1.28(-4.37%)
Aug 22, 2005 29.50 29.70 28.94 29.28 87,800 -0.22(-0.75%)
Aug 19, 2005 29.45 29.88 29.30 29.50 81,100 +0.03(+0.10%)
Aug 18, 2005 30.30 30.33 29.43 29.47 72,600 -0.92(-3.03%)
Aug 17, 2005 29.97 30.54 29.76 30.39 110,600 +0.52(+1.74%)
Aug 16, 2005 30.99 30.99 29.87 29.87 77,400 -1.18(-3.80%)
Aug 15, 2005 31.05 31.24 30.83 31.05 118,300 -0.06(-0.19%)
Aug 12, 2005 31.00 31.11 30.63 31.11 46,500 +0.06(+0.19%)
Aug 11, 2005 31.15 31.20 30.77 31.05 225,800 +0.00(+0.00%)
Aug 10, 2005 31.05 31.20 30.81 31.05 139,400 +0.06(+0.19%)
Aug 09, 2005 31.80 31.85 30.76 30.99 203,200 -0.81(-2.55%)
Aug 08, 2005 31.65 32.28 31.65 31.80 91,000 +0.40(+1.27%)
Aug 05, 2005 32.45 32.49 31.30 31.40 107,000 -1.05(-3.24%)
Aug 04, 2005 33.15 33.16 32.29 32.45 123,200 -0.85(-2.55%)
Aug 03, 2005 33.40 33.40 33.04 33.30 70,300 -0.11(-0.33%)
Aug 02, 2005 33.15 33.55 32.97 33.41 120,400 +0.32(+0.97%)
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.