Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 14.70 14.71 13.98 14.52 350,313 -0.21(-1.43%)
Oct 31, 2013 15.00 15.04 14.72 14.73 104,394 -0.32(-2.13%)
Oct 30, 2013 15.46 15.46 15.02 15.05 124,904 -0.35(-2.27%)
Oct 29, 2013 15.43 15.50 15.16 15.40 87,031 +0.09(+0.59%)
Oct 28, 2013 14.94 15.35 14.71 15.31 202,281 +0.37(+2.48%)
Oct 25, 2013 14.78 14.94 14.73 14.94 136,125 +0.13(+0.88%)
Oct 24, 2013 14.75 14.84 14.63 14.81 160,147 +0.01(+0.07%)
Oct 23, 2013 15.20 15.22 14.77 14.80 110,646 -0.48(-3.14%)
Oct 22, 2013 15.21 15.34 15.05 15.28 153,672 +0.11(+0.73%)
Oct 21, 2013 14.79 15.20 14.79 15.17 149,888 +0.36(+2.43%)
Oct 18, 2013 14.53 14.86 14.39 14.81 170,014 +0.38(+2.63%)
Oct 17, 2013 14.15 14.48 13.99 14.43 99,150 +0.18(+1.26%)
Oct 16, 2013 14.36 14.59 14.19 14.25 130,286 +0.00(+0.00%)
Oct 15, 2013 14.02 14.42 13.97 14.25 120,807 +0.14(+0.99%)
Oct 14, 2013 13.97 14.12 13.78 14.11 96,078 +0.05(+0.36%)
Oct 11, 2013 13.90 14.19 13.85 14.06 109,521 +0.06(+0.43%)
Oct 10, 2013 13.20 14.00 12.97 14.00 204,629 +1.01(+7.78%)
Oct 09, 2013 12.63 13.13 12.54 12.99 117,658 +0.46(+3.67%)
Oct 08, 2013 12.89 12.89 12.40 12.53 74,338 -0.33(-2.57%)
Oct 07, 2013 12.70 12.98 12.63 12.86 128,506 +0.46(+3.71%)
Oct 04, 2013 12.20 12.47 12.12 12.40 50,165 +0.15(+1.22%)
Oct 03, 2013 12.47 12.47 12.01 12.25 62,095 -0.29(-2.31%)
Oct 02, 2013 12.64 12.65 12.30 12.54 58,155 -0.21(-1.65%)
Oct 01, 2013 12.17 12.76 12.17 12.75 80,083 +0.55(+4.51%)
Sep 30, 2013 12.06 12.23 11.89 12.20 87,695 +0.04(+0.33%)
Sep 27, 2013 12.20 12.23 11.96 12.16 59,627 -0.13(-1.06%)
Sep 26, 2013 12.46 12.47 12.16 12.29 50,535 -0.13(-1.05%)
Sep 25, 2013 12.75 12.82 12.41 12.42 62,090 -0.32(-2.51%)
Sep 24, 2013 12.73 13.04 12.56 12.74 58,918 -0.02(-0.16%)
Sep 23, 2013 12.68 12.79 12.42 12.76 68,319 +0.06(+0.47%)
Sep 20, 2013 12.73 12.95 12.55 12.70 122,822 +0.06(+0.47%)
Sep 19, 2013 12.58 12.68 12.37 12.64 53,031 +0.12(+0.96%)
Sep 18, 2013 12.27 12.72 11.99 12.52 101,233 +0.24(+1.95%)
Sep 17, 2013 12.05 12.32 11.99 12.28 73,568 +0.20(+1.66%)
Sep 16, 2013 12.20 12.23 11.97 12.08 67,638 -0.11(-0.90%)
Sep 13, 2013 12.44 12.44 12.15 12.19 124,639 -0.19(-1.53%)
Sep 12, 2013 12.39 12.50 12.28 12.38 55,782 -0.05(-0.40%)
Sep 11, 2013 12.48 12.86 12.32 12.43 81,956 -0.05(-0.40%)
Sep 10, 2013 12.41 12.57 12.36 12.48 76,432 +0.17(+1.38%)
Sep 09, 2013 12.22 12.32 11.99 12.31 28,922 +0.17(+1.40%)
Sep 06, 2013 12.26 12.29 11.86 12.14 54,949 -0.10(-0.82%)
Sep 05, 2013 12.46 12.46 12.05 12.24 90,235 -0.19(-1.53%)
Sep 04, 2013 12.38 12.44 12.08 12.43 82,406 +0.03(+0.24%)
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.