Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

49.22 USD -0.45 (-0.91%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 28.68 28.82 28.33 28.51 100,400 -0.37(-1.28%)
Apr 29, 2004 28.70 29.39 28.65 28.88 85,500 -0.16(-0.55%)
Apr 28, 2004 30.00 30.00 28.85 29.04 104,900 -0.86(-2.88%)
Apr 27, 2004 29.80 30.28 29.28 29.90 56,900 +0.10(+0.34%)
Apr 26, 2004 30.30 30.60 29.77 29.80 94,300 -0.31(-1.03%)
Apr 23, 2004 30.90 31.00 30.00 30.11 54,600 -0.59(-1.92%)
Apr 22, 2004 30.25 30.70 29.95 30.70 139,900 +0.55(+1.82%)
Apr 21, 2004 29.45 30.15 29.45 30.15 174,100 +0.70(+2.38%)
Apr 20, 2004 31.75 32.04 29.14 29.45 271,900 -0.65(-2.16%)
Apr 19, 2004 29.75 30.65 29.57 30.10 209,400 +1.60(+5.61%)
Apr 16, 2004 29.35 29.35 28.32 28.50 58,200 -0.79(-2.70%)
Apr 15, 2004 30.25 30.25 28.50 29.29 119,100 -0.71(-2.37%)
Apr 14, 2004 28.88 30.30 27.80 30.00 218,300 +0.40(+1.35%)
Apr 13, 2004 31.44 31.75 29.10 29.60 200,000 -1.56(-5.01%)
Apr 12, 2004 30.00 31.70 30.00 31.16 332,900 +1.42(+4.77%)
Apr 08, 2004 29.80 30.09 29.38 29.74 84,300 +0.24(+0.81%)
Apr 07, 2004 29.28 30.00 28.93 29.50 101,200 +0.22(+0.75%)
Apr 06, 2004 30.05 31.00 29.14 29.28 241,900 -0.17(-0.58%)
Apr 05, 2004 27.49 29.80 27.19 29.45 286,200 +2.01(+7.33%)
Apr 02, 2004 27.35 28.95 27.10 27.44 188,800 +0.62(+2.31%)
Apr 01, 2004 26.47 26.99 26.35 26.82 54,700 +0.25(+0.94%)
Mar 31, 2004 26.91 27.00 26.45 26.57 83,400 -0.29(-1.08%)
Mar 30, 2004 26.88 27.10 26.65 26.86 52,500 +0.07(+0.26%)
Mar 29, 2004 27.00 27.00 26.27 26.79 62,300 -0.12(-0.45%)
Mar 26, 2004 26.37 27.09 26.37 26.91 103,000 +0.74(+2.83%)
Mar 25, 2004 26.10 26.44 25.95 26.17 35,800 +0.27(+1.04%)
Mar 24, 2004 25.80 25.99 25.40 25.90 78,600 -0.05(-0.19%)
Mar 23, 2004 26.54 26.98 25.85 25.95 67,200 -0.39(-1.48%)
Mar 22, 2004 27.20 27.20 25.92 26.34 106,500 -1.17(-4.25%)
Mar 19, 2004 27.90 27.95 27.42 27.51 65,500 +0.06(+0.22%)
Mar 18, 2004 26.85 27.49 26.85 27.45 78,300 +0.55(+2.04%)
Mar 17, 2004 26.65 26.98 26.65 26.90 96,700 +0.43(+1.62%)
Mar 16, 2004 26.60 26.75 25.92 26.47 105,600 +0.10(+0.38%)
Mar 15, 2004 25.65 26.75 25.58 26.37 151,100 +0.72(+2.81%)
Mar 12, 2004 26.10 26.53 25.46 25.65 127,700 +0.21(+0.83%)
Mar 11, 2004 26.52 26.52 25.02 25.44 93,000 -1.21(-4.54%)
Mar 10, 2004 26.90 27.90 26.65 26.65 63,400 -0.10(-0.37%)
Mar 09, 2004 28.15 28.24 26.65 26.75 61,700 -1.20(-4.29%)
Mar 08, 2004 27.85 28.25 27.70 27.95 91,200 +0.30(+1.08%)
Mar 05, 2004 27.38 28.33 27.26 27.65 99,800 +0.52(+1.92%)
Mar 04, 2004 26.50 27.40 26.40 27.13 81,400 +1.43(+5.56%)
Mar 03, 2004 26.40 26.40 25.58 25.70 61,900 -0.77(-2.91%)
Mar 02, 2004 27.49 27.49 26.11 26.47 57,500 -1.06(-3.85%)
Mar 01, 2004 26.80 28.00 26.80 27.53 92,500 +0.96(+3.61%)
Feb 27, 2004 26.00 27.20 25.85 26.57 59,600 +0.57(+2.19%)
Feb 26, 2004 25.75 26.09 25.42 26.00 60,800 +0.45(+1.76%)
Feb 25, 2004 25.81 26.00 24.90 25.55 48,200 -0.27(-1.05%)
Feb 24, 2004 26.35 26.35 25.57 25.82 87,900 -0.33(-1.26%)
Feb 23, 2004 25.60 27.50 25.60 26.15 184,700 +0.55(+2.15%)
Feb 20, 2004 27.02 27.11 24.10 25.60 155,100 -1.30(-4.83%)
Feb 19, 2004 27.28 28.05 26.80 26.90 137,500 -0.30(-1.10%)
Feb 18, 2004 26.52 27.30 26.05 27.20 251,800 +0.68(+2.56%)
Feb 17, 2004 24.00 26.59 24.00 26.52 692,400 +3.72(+16.32%)
Feb 13, 2004 22.72 23.69 22.56 22.80 105,500 +0.33(+1.47%)
Feb 12, 2004 22.80 22.87 22.43 22.47 21,800 -0.43(-1.88%)
Feb 11, 2004 23.00 23.01 22.85 22.90 24,100 -0.10(-0.43%)
Feb 10, 2004 23.00 23.06 22.80 23.00 19,100 +0.01(+0.04%)
Feb 09, 2004 23.30 23.33 22.84 22.99 19,100 -0.15(-0.65%)
Feb 06, 2004 22.60 23.14 22.40 23.14 37,900 +0.48(+2.12%)
Feb 05, 2004 21.55 22.70 21.33 22.66 48,400 +1.11(+5.15%)
Feb 04, 2004 22.30 22.30 21.43 21.55 27,300 -0.80(-3.58%)
Feb 03, 2004 22.70 22.77 22.30 22.35 33,300 -0.42(-1.84%)
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.