Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

46.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:04 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.89 27.09 26.24 26.51 315,561 -0.48(-1.78%)
Mar 30, 2015 25.98 27.04 25.87 26.99 206,058 +1.30(+5.06%)
Mar 27, 2015 25.23 25.73 25.20 25.69 129,969 +0.37(+1.46%)
Mar 26, 2015 25.21 25.35 24.84 25.32 136,916 -0.03(-0.12%)
Mar 25, 2015 26.14 26.27 25.34 25.35 155,513 -0.68(-2.61%)
Mar 24, 2015 26.31 26.50 25.82 26.03 123,002 -0.25(-0.95%)
Mar 23, 2015 27.13 27.38 26.25 26.28 209,737 -0.97(-3.56%)
Mar 20, 2015 27.18 27.68 26.79 27.25 1,445,045 +0.25(+0.93%)
Mar 19, 2015 26.10 27.04 26.07 27.00 91,067 +0.78(+2.97%)
Mar 18, 2015 26.44 26.44 25.80 26.22 88,898 -0.22(-0.83%)
Mar 17, 2015 26.16 26.46 25.91 26.44 103,727 +0.19(+0.72%)
Mar 16, 2015 26.73 26.73 26.11 26.25 173,129 -0.38(-1.43%)
Mar 13, 2015 26.91 27.10 26.39 26.63 175,688 -0.17(-0.63%)
Mar 12, 2015 25.81 26.86 25.81 26.80 165,693 +1.15(+4.48%)
Mar 11, 2015 25.68 25.81 25.48 25.65 244,034 -0.04(-0.16%)
Mar 10, 2015 25.35 25.75 24.87 25.69 179,994 +0.07(+0.27%)
Mar 09, 2015 25.68 25.87 25.51 25.62 217,039 -0.02(-0.08%)
Mar 06, 2015 25.21 25.73 25.21 25.64 259,964 +0.21(+0.83%)
Mar 05, 2015 25.16 25.48 24.68 25.43 200,088 +0.35(+1.40%)
Mar 04, 2015 25.64 25.82 24.93 25.08 338,115 -0.74(-2.87%)
Mar 03, 2015 26.33 26.36 25.38 25.82 153,302 -0.53(-2.01%)
Mar 02, 2015 25.24 26.38 25.24 26.35 190,036 +1.00(+3.94%)
Feb 27, 2015 25.87 25.96 25.34 25.35 145,171 -0.61(-2.35%)
Feb 26, 2015 25.97 26.11 25.50 25.96 120,579 +0.04(+0.15%)
Feb 25, 2015 25.71 26.06 25.42 25.92 147,272 +0.25(+0.97%)
Feb 24, 2015 26.53 26.75 25.59 25.67 174,062 -0.75(-2.84%)
Feb 23, 2015 26.35 26.73 26.02 26.42 124,869 +0.06(+0.23%)
Feb 20, 2015 26.59 26.68 26.11 26.36 96,101 -0.28(-1.05%)
Feb 19, 2015 26.80 27.09 26.55 26.64 80,750 -0.16(-0.60%)
Feb 18, 2015 26.92 27.02 26.33 26.80 103,493 -0.27(-1.00%)
Feb 17, 2015 26.20 27.24 26.11 27.07 246,555 +0.96(+3.68%)
Feb 13, 2015 25.56 26.11 26.11 26.11 275,700 +0.52(+2.03%)
Feb 12, 2015 25.54 25.61 25.35 25.59 215,211 +0.20(+0.79%)
Feb 11, 2015 25.56 25.65 25.16 25.39 279,729 -0.16(-0.63%)
Feb 10, 2015 26.24 26.33 25.50 25.55 367,922 -0.44(-1.69%)
Feb 09, 2015 27.77 27.89 25.95 25.99 767,230 -1.53(-5.56%)
Feb 06, 2015 27.74 28.69 27.48 27.52 459,268 -0.21(-0.76%)
Feb 05, 2015 27.59 28.06 27.45 27.73 316,369 +0.23(+0.84%)
Feb 04, 2015 27.17 27.80 26.88 27.50 513,767 +0.07(+0.26%)
Feb 03, 2015 27.14 27.51 26.57 27.43 728,978 +0.17(+0.62%)
Feb 02, 2015 25.71 27.27 25.59 27.26 679,728 +1.75(+6.86%)
Jan 30, 2015 25.12 25.71 24.82 25.51 473,101 +0.53(+2.12%)
Jan 29, 2015 23.90 25.45 23.16 24.98 1,617,984 +3.99(+19.01%)
Jan 28, 2015 21.38 21.42 20.77 20.99 202,916 -0.21(-0.99%)
Jan 27, 2015 20.64 21.26 20.64 21.20 183,963 +0.16(+0.76%)
Jan 26, 2015 20.30 21.14 20.23 21.04 179,928 +0.74(+3.65%)
Jan 23, 2015 20.30 20.37 20.03 20.30 119,195 +0.00(+0.00%)
Jan 22, 2015 20.19 20.42 20.01 20.30 169,996 +0.32(+1.60%)
Jan 21, 2015 19.64 20.04 19.45 19.98 111,450 +0.28(+1.42%)
Jan 20, 2015 19.88 19.88 19.66 19.70 73,737 -0.23(-1.15%)
Jan 16, 2015 19.85 20.00 19.48 19.93 156,231 -0.03(-0.15%)
Jan 15, 2015 20.36 20.36 19.89 19.96 112,424 -0.41(-2.01%)
Jan 14, 2015 20.29 20.63 20.20 20.37 127,386 -0.19(-0.92%)
Jan 13, 2015 20.73 21.13 20.24 20.56 103,250 +0.06(+0.29%)
Jan 12, 2015 20.61 20.67 20.11 20.50 117,244 -0.10(-0.49%)
Jan 09, 2015 20.82 20.88 20.50 20.60 108,377 -0.28(-1.34%)
Jan 08, 2015 19.62 20.89 19.61 20.88 241,561 +1.50(+7.74%)
Jan 07, 2015 19.06 19.42 18.91 19.38 98,348 +0.51(+2.70%)
Jan 06, 2015 19.35 19.35 18.81 18.87 135,706 -0.40(-2.08%)
Jan 05, 2015 19.56 19.81 18.93 19.27 225,336 -0.46(-2.33%)
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.