Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

33.85 USD +0.21 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.30 23.00 21.65 22.76 725,979 +0.76(+3.45%)
Oct 30, 2018 22.75 23.23 20.43 22.00 2,347,884 +3.03(+15.97%)
Oct 29, 2018 19.21 19.88 18.72 18.97 325,849 +0.10(+0.53%)
Oct 26, 2018 19.63 19.64 18.71 18.87 244,400 -0.98(-4.94%)
Oct 25, 2018 19.85 20.24 19.74 19.85 195,679 +0.23(+1.17%)
Oct 24, 2018 20.06 20.57 19.58 19.62 206,529 -0.45(-2.24%)
Oct 23, 2018 19.82 20.38 19.63 20.07 270,422 -0.11(-0.55%)
Oct 22, 2018 19.87 20.31 19.70 20.18 227,590 +0.45(+2.28%)
Oct 19, 2018 20.15 20.83 19.73 19.73 262,500 -0.43(-2.13%)
Oct 18, 2018 20.57 20.57 19.95 20.16 126,497 -0.43(-2.09%)
Oct 17, 2018 20.66 20.83 20.21 20.59 218,573 -0.12(-0.58%)
Oct 16, 2018 20.30 20.95 19.42 20.71 435,264 +0.38(+1.87%)
Oct 15, 2018 19.93 20.46 19.78 20.33 152,172 +0.35(+1.75%)
Oct 12, 2018 20.18 20.19 19.66 19.98 292,900 +0.20(+1.01%)
Oct 11, 2018 19.83 20.41 19.70 19.78 280,550 -0.16(-0.80%)
Oct 10, 2018 20.02 20.31 19.82 19.94 186,575 -0.22(-1.09%)
Oct 09, 2018 20.11 20.57 20.11 20.16 170,758 -0.01(-0.05%)
Oct 08, 2018 19.91 20.32 19.82 20.17 95,929 +0.16(+0.80%)
Oct 05, 2018 20.29 20.52 19.79 20.01 125,500 -0.29(-1.43%)
Oct 04, 2018 20.51 20.58 19.86 20.30 179,752 -0.26(-1.26%)
Oct 03, 2018 20.55 21.01 20.29 20.56 192,022 +0.12(+0.59%)
Oct 02, 2018 20.42 20.62 19.90 20.44 464,809 -0.01(-0.05%)
Oct 01, 2018 21.25 21.25 20.14 20.45 407,683 -0.80(-3.76%)
Sep 28, 2018 21.30 21.85 21.17 21.25 115,700 -0.15(-0.70%)
Sep 27, 2018 21.55 21.60 21.10 21.40 104,594 -0.15(-0.70%)
Sep 26, 2018 21.70 21.80 21.30 21.55 182,918 -0.05(-0.23%)
Sep 25, 2018 21.60 21.75 21.50 21.60 131,536 +0.05(+0.23%)
Sep 24, 2018 21.70 21.80 20.90 21.55 383,784 -0.20(-0.92%)
Sep 21, 2018 22.90 22.90 21.55 21.75 761,500 -1.10(-4.81%)
Sep 20, 2018 22.55 23.05 22.50 22.85 242,479 +0.35(+1.56%)
Sep 19, 2018 23.05 23.60 22.25 22.50 298,670 -0.65(-2.81%)
Sep 18, 2018 23.15 23.45 22.80 23.15 114,598 +0.00(+0.00%)
Sep 17, 2018 23.35 23.73 22.70 23.15 178,852 -0.25(-1.07%)
Sep 14, 2018 23.45 23.75 23.25 23.40 134,700 -0.10(-0.43%)
Sep 13, 2018 23.25 23.75 23.15 23.50 230,544 +0.35(+1.51%)
Sep 12, 2018 23.00 23.30 22.70 23.15 141,888 +0.15(+0.65%)
Sep 11, 2018 22.85 23.20 22.60 23.00 161,853 +0.05(+0.22%)
Sep 10, 2018 23.15 23.70 22.50 22.95 207,123 +0.00(+0.00%)
Sep 07, 2018 22.10 23.00 21.84 22.95 183,100 +0.75(+3.38%)
Sep 06, 2018 22.55 22.85 22.10 22.20 273,600 -0.25(-1.11%)
Sep 05, 2018 22.55 22.75 21.80 22.45 155,267 -0.25(-1.10%)
Sep 04, 2018 22.45 22.90 22.10 22.70 285,965 +0.20(+0.89%)
Aug 31, 2018 22.50 22.50 22.50 0 +0.40(+1.81%)
Aug 30, 2018 21.95 22.45 21.60 22.10 196,452 +0.20(+0.91%)
Aug 29, 2018 21.65 22.05 21.40 21.90 186,774 +0.20(+0.92%)
Aug 28, 2018 21.40 22.00 21.20 21.70 263,648 +0.40(+1.88%)
Aug 27, 2018 21.35 21.70 20.85 21.30 222,271 +0.05(+0.24%)
Aug 24, 2018 21.10 21.45 20.90 21.25 133,900 +0.15(+0.71%)
Aug 23, 2018 20.95 21.15 20.70 21.10 124,000 +0.05(+0.24%)
Aug 22, 2018 20.95 21.15 20.70 21.05 144,234 +0.20(+0.96%)
Aug 21, 2018 20.65 20.95 20.50 20.85 170,807 +0.20(+0.97%)
Aug 20, 2018 20.35 20.90 20.20 20.65 291,921 +0.45(+2.23%)
Aug 17, 2018 20.00 20.35 19.75 20.20 274,300 +0.20(+1.00%)
Aug 16, 2018 19.25 20.10 19.25 20.00 374,914 +0.85(+4.44%)
Aug 15, 2018 19.45 19.90 18.90 19.15 276,780 -0.50(-2.54%)
Aug 14, 2018 19.15 19.70 19.15 19.65 159,090 +0.65(+3.42%)
Aug 13, 2018 19.10 19.25 18.85 19.00 143,180 -0.15(-0.78%)
Aug 10, 2018 19.15 19.70 18.95 19.15 192,100 -0.10(-0.52%)
Aug 09, 2018 19.10 19.77 19.10 19.25 258,986 +0.20(+1.05%)
Aug 08, 2018 19.30 19.40 18.75 19.05 359,783 -0.20(-1.04%)
Aug 07, 2018 19.10 19.30 18.90 19.25 187,441 +0.15(+0.79%)
Aug 06, 2018 19.05 19.38 18.80 19.10 230,491 +0.10(+0.53%)
Aug 03, 2018 19.10 19.35 18.45 19.00 352,800 -0.10(-0.52%)
Aug 02, 2018 18.50 19.25 18.45 19.10 270,296 +0.45(+2.41%)
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.