Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

47.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.03 15.59 14.90 15.50 242,651 +0.37(+2.45%)
Dec 28, 2007 15.50 15.85 15.09 15.13 144,900 -0.24(-1.56%)
Dec 27, 2007 15.92 15.92 15.12 15.37 151,100 -0.53(-3.33%)
Dec 26, 2007 16.10 16.16 15.70 15.90 124,500 -0.41(-2.51%)
Dec 24, 2007 16.34 16.48 16.15 16.31 84,583 +0.07(+0.43%)
Dec 21, 2007 16.68 16.68 15.96 16.24 483,100 -0.03(-0.18%)
Dec 20, 2007 16.03 16.44 15.77 16.27 306,800 +0.46(+2.91%)
Dec 19, 2007 15.51 16.23 15.45 15.81 201,600 +0.35(+2.26%)
Dec 18, 2007 14.84 15.61 14.84 15.46 326,600 +0.62(+4.18%)
Dec 17, 2007 14.84 15.37 14.78 14.84 466,200 -0.12(-0.80%)
Dec 14, 2007 15.00 15.30 14.87 14.96 216,300 -0.28(-1.84%)
Dec 13, 2007 15.56 15.68 15.05 15.24 165,400 -0.56(-3.54%)
Dec 12, 2007 15.91 16.24 15.47 15.80 376,600 +0.29(+1.87%)
Dec 11, 2007 16.37 16.50 15.35 15.51 199,100 -0.74(-4.55%)
Dec 10, 2007 15.61 16.40 15.54 16.25 167,445 +0.70(+4.50%)
Dec 07, 2007 16.20 16.20 15.40 15.55 109,100 -0.50(-3.12%)
Dec 06, 2007 15.15 16.07 15.09 16.05 137,900 +0.96(+6.36%)
Dec 05, 2007 14.92 15.23 14.63 15.09 224,300 +0.42(+2.86%)
Dec 04, 2007 15.28 15.39 14.66 14.67 345,500 -0.80(-5.17%)
Dec 03, 2007 16.21 16.24 15.28 15.47 322,000 -0.88(-5.38%)
Nov 30, 2007 16.35 16.62 15.92 16.35 418,200 +0.10(+0.62%)
Nov 29, 2007 15.70 16.27 15.63 16.25 458,200 +0.47(+2.98%)
Nov 28, 2007 14.72 15.79 14.72 15.78 600,500 +1.28(+8.83%)
Nov 27, 2007 14.42 14.65 14.28 14.50 195,100 +0.13(+0.90%)
Nov 26, 2007 14.57 14.88 14.18 14.37 128,700 -0.15(-1.03%)
Nov 23, 2007 14.20 14.62 14.04 14.52 79,200 +0.46(+3.27%)
Nov 21, 2007 13.99 14.52 13.99 14.06 239,500 -0.08(-0.57%)
Nov 20, 2007 14.43 14.90 13.90 14.14 345,600 -0.28(-1.94%)
Nov 19, 2007 14.88 14.88 14.39 14.42 246,800 -0.59(-3.93%)
Nov 16, 2007 14.81 15.06 14.45 15.01 156,300 +0.23(+1.56%)
Nov 15, 2007 14.99 15.10 14.00 14.78 255,400 -0.28(-1.86%)
Nov 14, 2007 15.26 15.48 14.97 15.06 145,600 -0.18(-1.18%)
Nov 13, 2007 15.19 15.28 15.13 15.24 202,800 +0.15(+0.99%)
Nov 12, 2007 14.84 15.42 14.84 15.09 197,700 +0.16(+1.07%)
Nov 09, 2007 14.68 15.32 14.49 14.93 496,300 +0.15(+1.01%)
Nov 08, 2007 15.49 15.49 14.47 14.78 439,335 -0.04(-0.27%)
Nov 07, 2007 14.61 14.94 14.54 14.82 246,000 +0.11(+0.75%)
Nov 06, 2007 14.42 14.82 14.38 14.71 426,000 +0.29(+2.01%)
Nov 05, 2007 14.75 14.90 14.40 14.42 784,800 -0.49(-3.29%)
Nov 02, 2007 14.70 14.97 13.96 14.91 765,100 +0.08(+0.54%)
Nov 01, 2007 14.50 15.41 14.48 14.83 1,565,200 +0.59(+4.14%)
Oct 31, 2007 14.30 14.56 13.56 14.24 468,100 -0.01(-0.07%)
Oct 30, 2007 14.52 14.65 14.19 14.25 253,200 -0.29(-1.99%)
Oct 29, 2007 14.38 14.87 14.17 14.54 265,500 +0.21(+1.47%)
Oct 26, 2007 14.24 14.55 13.99 14.33 232,500 +0.34(+2.43%)
Oct 25, 2007 13.79 14.07 13.50 13.99 220,000 +0.25(+1.82%)
Oct 24, 2007 13.92 14.18 13.50 13.74 222,300 -0.33(-2.35%)
Oct 23, 2007 14.63 14.63 13.85 14.07 252,100 -0.43(-2.97%)
Oct 22, 2007 14.23 14.78 13.99 14.50 242,500 +0.47(+3.35%)
Oct 19, 2007 14.69 14.78 14.01 14.03 322,700 -0.72(-4.88%)
Oct 18, 2007 15.15 15.20 14.66 14.75 149,800 -0.47(-3.09%)
Oct 17, 2007 15.55 15.82 14.89 15.22 179,500 -0.17(-1.10%)
Oct 16, 2007 15.49 15.60 15.21 15.39 217,700 -0.11(-0.71%)
Oct 15, 2007 15.84 15.84 15.28 15.50 281,200 -0.35(-2.21%)
Oct 12, 2007 15.24 15.91 15.18 15.85 278,000 +0.66(+4.34%)
Oct 11, 2007 15.81 15.97 15.12 15.19 387,100 -0.57(-3.62%)
Oct 10, 2007 15.90 15.96 15.67 15.76 276,800 -0.19(-1.19%)
Oct 09, 2007 15.68 16.21 15.68 15.95 207,600 +0.27(+1.72%)
Oct 08, 2007 15.60 15.89 15.37 15.68 150,500 +0.02(+0.13%)
Oct 05, 2007 14.98 15.85 14.89 15.66 279,300 +0.71(+4.75%)
Oct 04, 2007 15.21 15.24 14.65 14.95 172,900 -0.21(-1.39%)
Oct 03, 2007 14.55 15.61 14.53 15.16 460,900 +0.56(+3.84%)
Oct 02, 2007 14.70 14.89 14.18 14.60 519,200 +0.00(+0.00%)
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.