Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

54.91 USD +4.50 (+8.93%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.15 25.16 24.50 24.59 60,000 -0.60(-2.38%)
Jul 29, 2004 24.30 25.33 24.30 25.19 153,500 +0.99(+4.09%)
Jul 28, 2004 24.75 25.89 23.78 24.20 371,100 +1.62(+7.17%)
Jul 27, 2004 21.75 22.82 21.75 22.58 111,500 +0.61(+2.78%)
Jul 26, 2004 22.35 22.48 21.58 21.97 105,800 -0.49(-2.18%)
Jul 23, 2004 22.35 22.75 22.26 22.46 125,400 -0.03(-0.13%)
Jul 22, 2004 23.60 23.95 22.20 22.49 367,400 -0.94(-4.01%)
Jul 21, 2004 24.50 25.17 23.43 23.43 99,200 -1.22(-4.95%)
Jul 20, 2004 24.25 24.82 24.07 24.65 89,600 +0.31(+1.27%)
Jul 19, 2004 24.59 24.65 23.84 24.34 151,300 -0.17(-0.69%)
Jul 16, 2004 25.26 25.36 24.50 24.51 86,400 -1.00(-3.92%)
Jul 15, 2004 25.30 25.84 25.26 25.51 73,100 +0.31(+1.23%)
Jul 14, 2004 24.51 25.60 24.50 25.20 114,400 +0.66(+2.69%)
Jul 13, 2004 24.28 25.00 24.28 24.54 54,100 +0.04(+0.16%)
Jul 12, 2004 24.90 24.91 24.19 24.50 74,200 -0.59(-2.35%)
Jul 09, 2004 25.00 25.32 25.00 25.09 62,500 +0.05(+0.20%)
Jul 08, 2004 25.40 25.50 25.00 25.04 150,200 -0.56(-2.19%)
Jul 07, 2004 25.52 26.11 25.45 25.60 137,800 +0.08(+0.31%)
Jul 06, 2004 25.80 26.00 25.30 25.52 117,300 -0.48(-1.85%)
Jul 02, 2004 26.15 26.45 25.63 26.00 131,300 +0.02(+0.08%)
Jul 01, 2004 28.59 28.59 25.30 25.98 240,500 -2.70(-9.41%)
Jun 30, 2004 28.50 29.12 28.49 28.68 84,600 +0.18(+0.63%)
Jun 29, 2004 28.85 28.85 28.13 28.50 52,300 -0.46(-1.59%)
Jun 28, 2004 28.85 29.00 28.71 28.96 64,200 +0.26(+0.91%)
Jun 25, 2004 29.73 29.73 28.70 28.70 136,500 -1.03(-3.46%)
Jun 24, 2004 28.34 29.73 28.33 29.73 84,000 +1.49(+5.28%)
Jun 23, 2004 28.00 28.49 27.81 28.24 94,000 +0.44(+1.58%)
Jun 22, 2004 27.31 27.87 27.31 27.80 80,500 +0.74(+2.73%)
Jun 21, 2004 28.50 28.50 27.06 27.06 105,000 -1.39(-4.89%)
Jun 18, 2004 28.45 29.25 28.44 28.45 118,400 +0.00(+0.00%)
Jun 17, 2004 27.98 28.45 27.73 28.45 41,300 +0.50(+1.79%)
Jun 16, 2004 29.21 29.21 27.50 27.95 53,900 -1.25(-4.28%)
Jun 15, 2004 27.80 29.24 27.80 29.20 117,800 +1.43(+5.15%)
Jun 14, 2004 26.86 27.94 26.86 27.77 74,900 +0.76(+2.81%)
Jun 10, 2004 26.60 27.32 26.60 27.01 38,900 +0.57(+2.16%)
Jun 09, 2004 27.35 27.35 26.38 26.44 35,500 -0.91(-3.33%)
Jun 08, 2004 27.37 28.00 27.26 27.35 53,200 -0.02(-0.07%)
Jun 07, 2004 26.45 27.60 26.30 27.37 91,400 +1.10(+4.19%)
Jun 04, 2004 26.75 27.00 26.27 26.27 41,500 -0.38(-1.43%)
Jun 03, 2004 26.50 26.78 26.15 26.65 48,200 +0.07(+0.26%)
Jun 02, 2004 26.40 26.75 26.29 26.58 36,400 +0.13(+0.49%)
Jun 01, 2004 26.55 26.55 25.93 26.45 80,000 -0.20(-0.75%)
May 28, 2004 27.05 27.19 26.55 26.65 45,200 -0.50(-1.84%)
May 27, 2004 26.75 27.48 26.61 27.15 90,400 +0.55(+2.07%)
May 26, 2004 26.70 26.99 26.50 26.60 71,400 -0.35(-1.30%)
May 25, 2004 26.70 27.35 26.65 26.95 138,400 +0.18(+0.67%)
May 24, 2004 25.48 27.17 25.48 26.77 136,900 +1.54(+6.10%)
May 21, 2004 24.86 25.38 24.86 25.23 82,800 +0.37(+1.49%)
May 20, 2004 25.18 25.43 24.82 24.86 53,400 -0.37(-1.47%)
May 19, 2004 25.49 26.30 25.10 25.23 113,700 -0.16(-0.63%)
May 18, 2004 24.86 25.45 24.86 25.39 51,900 +0.64(+2.59%)
May 17, 2004 25.31 25.31 23.90 24.75 87,000 -0.56(-2.21%)
May 14, 2004 25.67 25.80 24.71 25.31 83,500 -0.29(-1.13%)
May 13, 2004 25.50 25.81 25.01 25.60 147,600 -0.09(-0.35%)
May 12, 2004 27.08 27.08 23.56 25.69 413,600 -1.31(-4.85%)
May 11, 2004 27.40 27.85 26.33 27.00 123,000 -0.40(-1.46%)
May 10, 2004 29.10 29.10 26.52 27.40 203,700 -1.85(-6.32%)
May 07, 2004 29.70 29.85 29.16 29.25 112,400 -0.45(-1.52%)
May 06, 2004 29.45 29.75 28.74 29.70 142,600 +0.15(+0.51%)
May 05, 2004 30.08 30.38 29.40 29.55 63,600 -0.38(-1.27%)
May 04, 2004 29.00 29.93 29.00 29.93 105,400 +0.93(+3.21%)
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.