Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

55.01 USD +4.60 (+9.13%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.260 8.350 8.140 8.260 67,950 +0.04(+0.49%)
Nov 29, 2012 7.970 8.220 7.830 8.220 47,163 +0.38(+4.85%)
Nov 28, 2012 7.490 7.900 7.460 7.840 50,721 +0.33(+4.39%)
Nov 27, 2012 7.540 7.740 7.490 7.510 67,105 -0.06(-0.79%)
Nov 26, 2012 7.490 7.630 7.460 7.570 52,120 +0.07(+0.93%)
Nov 23, 2012 7.530 7.631 7.470 7.500 22,371 +0.00(+0.00%)
Nov 21, 2012 7.480 7.530 7.459 7.500 15,107 +0.02(+0.27%)
Nov 20, 2012 7.460 7.600 7.420 7.480 52,283 -0.02(-0.27%)
Nov 19, 2012 7.510 7.590 7.390 7.500 42,231 +0.11(+1.49%)
Nov 16, 2012 7.440 7.490 7.310 7.390 66,987 -0.09(-1.20%)
Nov 15, 2012 7.660 7.660 7.400 7.480 94,406 -0.17(-2.22%)
Nov 14, 2012 7.770 7.890 7.610 7.650 44,074 -0.07(-0.91%)
Nov 13, 2012 7.660 7.820 7.630 7.720 19,708 -0.01(-0.13%)
Nov 12, 2012 7.970 7.970 7.710 7.730 28,753 -0.19(-2.40%)
Nov 09, 2012 7.510 7.980 7.500 7.920 51,604 +0.35(+4.62%)
Nov 08, 2012 7.860 7.910 7.540 7.570 38,229 -0.28(-3.57%)
Nov 07, 2012 7.870 7.950 7.690 7.850 43,518 -0.15(-1.88%)
Nov 06, 2012 7.990 8.060 7.930 8.000 41,040 +0.06(+0.76%)
Nov 05, 2012 8.010 8.050 7.940 7.940 47,145 -0.05(-0.63%)
Nov 02, 2012 8.070 8.070 7.960 7.990 79,427 -0.01(-0.12%)
Nov 01, 2012 8.400 8.400 7.830 8.000 74,643 -0.23(-2.79%)
Oct 31, 2012 7.970 8.320 7.950 8.230 58,275 +0.24(+3.00%)
Oct 26, 2012 8.040 7.990 7.990 7.990 24,800 -0.05(-0.62%)
Oct 25, 2012 7.740 8.070 7.470 8.040 52,063 +0.39(+5.10%)
Oct 24, 2012 7.330 7.650 7.300 7.650 52,991 +0.36(+4.94%)
Oct 23, 2012 7.330 7.350 7.250 7.290 78,428 -0.01(-0.14%)
Oct 19, 2012 7.500 7.530 7.170 7.300 51,700 -0.22(-2.93%)
Oct 18, 2012 7.680 7.710 7.520 7.520 66,206 -0.15(-1.96%)
Oct 17, 2012 7.560 7.790 7.550 7.670 70,043 +0.09(+1.19%)
Oct 16, 2012 7.650 7.720 7.580 7.580 49,875 -0.02(-0.26%)
Oct 15, 2012 7.600 7.610 7.560 7.600 51,326 +0.05(+0.66%)
Oct 12, 2012 7.870 7.900 7.520 7.550 46,088 -0.37(-4.67%)
Oct 11, 2012 7.970 8.013 7.851 7.920 20,273 +0.03(+0.38%)
Oct 10, 2012 7.910 7.962 7.800 7.890 21,422 +0.01(+0.13%)
Oct 09, 2012 8.170 8.194 7.860 7.880 23,286 -0.31(-3.79%)
Oct 08, 2012 8.010 8.260 8.010 8.190 13,936 +0.09(+1.11%)
Oct 05, 2012 8.200 8.240 7.990 8.100 20,029 -0.02(-0.25%)
Oct 04, 2012 8.090 8.130 7.820 8.120 34,199 +0.09(+1.12%)
Oct 03, 2012 8.270 8.290 7.970 8.030 33,835 -0.22(-2.67%)
Oct 02, 2012 8.410 8.410 8.100 8.250 41,402 -0.08(-0.96%)
Oct 01, 2012 8.340 8.460 8.210 8.330 39,501 +0.04(+0.48%)
Sep 28, 2012 8.450 8.450 8.280 8.290 41,998 -0.21(-2.47%)
Sep 27, 2012 8.620 8.620 8.280 8.500 53,504 -0.04(-0.47%)
Sep 26, 2012 8.680 8.680 8.440 8.540 24,658 -0.12(-1.39%)
Sep 25, 2012 8.960 8.980 8.610 8.660 53,803 -0.24(-2.70%)
Sep 24, 2012 8.820 8.990 8.610 8.900 38,369 +0.00(+0.00%)
Sep 21, 2012 9.070 9.070 8.850 8.900 118,973 -0.03(-0.34%)
Sep 20, 2012 9.020 9.020 8.770 8.930 30,177 -0.14(-1.54%)
Sep 19, 2012 9.150 9.170 8.980 9.070 31,694 -0.01(-0.11%)
Sep 18, 2012 9.210 9.250 9.000 9.080 38,419 -0.15(-1.63%)
Sep 17, 2012 9.130 9.250 8.900 9.230 50,067 +0.09(+0.98%)
Sep 14, 2012 8.970 9.230 8.880 9.140 87,129 +0.20(+2.24%)
Sep 13, 2012 8.660 9.170 8.571 8.940 175,438 +0.27(+3.11%)
Sep 12, 2012 8.420 8.720 8.360 8.670 65,807 +0.27(+3.21%)
Sep 11, 2012 8.200 8.460 8.200 8.400 49,709 +0.20(+2.44%)
Sep 10, 2012 8.080 8.260 7.880 8.200 54,700 +0.10(+1.23%)
Sep 07, 2012 7.600 8.100 7.600 8.100 78,778 +0.46(+6.02%)
Sep 06, 2012 7.260 7.650 7.200 7.640 159,711 +0.48(+6.70%)
Sep 05, 2012 7.340 7.420 7.160 7.160 75,793 -0.18(-2.45%)
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.